ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,967.23
      -0.88%
      US Tech 100
      16,583.60
      -2.08%
      Dow Jones
      37,986.40
      0.56%
      Brent Oil
      86.635
      0.25%
      Bitcoin
      63,935.28
      0.68%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BINA
      5. Enjin Coin (Binance:ENJUSDT)

      6. Enjin Coin (Binance:ENJUSDT) Historical

      ENJUSDT Enjin Coin

      0.3329
      0.006 (1.84%)
      16:52:28 - Realtime Data

      ENJUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 18 2024 0.3269 0.0099 3.12% 0.3168 0.3292 0.310 9,977,363.00
      Apr 17 2024 0.317 -0.0055 -1.71% 0.3202 0.3267 0.300 14,123,341.00
      Apr 16 2024 0.3225 0.0057 1.80% 0.3155 0.3271 0.303 14,424,475.00
      Apr 15 2024 0.3168 -0.0194 -5.77% 0.3337 0.3519 0.3057 19,776,518.00
      Apr 14 2024 0.3362 0.028 9.09% 0.3078 0.3415 0.294 31,379,313.00
      Apr 13 2024 0.3082 -0.0531 -14.70% 0.3594 0.361 0.260 59,749,564.00
      Apr 12 2024 0.3613 -0.0838 -18.83% 0.4447 0.4539 0.320 40,317,241.00
      Apr 11 2024 0.4451 0.0013 0.29% 0.4429 0.465 0.4391 9,505,392.00
      Apr 10 2024 0.4438 -0.0093 -2.05% 0.4525 0.4591 0.4199 14,900,687.00
      Apr 09 2024 0.4531 -0.0228 -4.79% 0.4773 0.4792 0.449 18,761,219.00
      Apr 08 2024 0.4759 0.0291 6.51% 0.4462 0.4787 0.4368 11,794,227.00
      Apr 07 2024 0.4468 0.0037 0.84% 0.4425 0.4512 0.4409 7,175,168.00
      Apr 06 2024 0.4431 0.0137 3.19% 0.4286 0.4467 0.4279 4,153,261.00
      Apr 05 2024 0.4294 -0.0111 -2.52% 0.4389 0.4414 0.4111 10,287,137.00
      Apr 04 2024 0.4405 0.0052 1.19% 0.4347 0.4515 0.421 13,813,014.00
      Apr 03 2024 0.4353 0.0021 0.48% 0.4331 0.4524 0.4176 13,840,421.00
      Apr 02 2024 0.4332 -0.0382 -8.10% 0.4706 0.4707 0.4236 17,674,697.00
      Apr 01 2024 0.4714 -0.0331 -6.56% 0.503 0.5061 0.4537 16,570,596.00
      Mar 31 2024 0.5045 0.0129 2.62% 0.4899 0.5061 0.4887 5,432,159.00
      Mar 30 2024 0.4916 -0.0031 -0.63% 0.4935 0.5036 0.4874 9,281,966.00
      Mar 29 2024 0.4947 -0.0046 -0.92% 0.4987 0.5051 0.4849 11,023,819.00
      Mar 28 2024 0.4993 0.0054 1.09% 0.4942 0.5201 0.4874 12,494,066.00
      Mar 27 2024 0.4939 -0.0284 -5.44% 0.5212 0.5311 0.4847 16,554,323.00
      Mar 26 2024 0.5223 0.0045 0.87% 0.5174 0.5424 0.5101 19,882,145.00
      Mar 25 2024 0.5178 0.0146 2.90% 0.5015 0.5245 0.4948 14,801,894.00
      Mar 24 2024 0.5032 0.018 3.71% 0.486 0.5051 0.478 9,376,072.00
      Mar 23 2024 0.4852 0.0021 0.43% 0.4816 0.5063 0.4792 11,150,914.00
      Mar 22 2024 0.4831 -0.0225 -4.45% 0.5034 0.528 0.468 18,373,808.00
      Mar 21 2024 0.5056 -0.0098 -1.90% 0.5129 0.5199 0.4899 16,818,079.00
      Mar 20 2024 0.5154 0.0561 12.21% 0.4605 0.520 0.4383 23,826,040.00
      Mar 19 2024 0.4593 -0.042 -8.38% 0.5023 0.5081 0.4384 27,033,321.00
      Mar 18 2024 0.5013 -0.0388 -7.18% 0.5375 0.5455 0.4862 17,571,290.00
      Mar 17 2024 0.5401 0.0245 4.75% 0.5188 0.5483 0.4952 15,711,701.00
      Mar 16 2024 0.5156 -0.0526 -9.26% 0.5679 0.5838 0.5038 22,115,246.00
      Mar 15 2024 0.5682 -0.0688 -10.80% 0.6118 0.6181 0.5251 19,759,337.00
      Mar 14 2024 0.637 0.00 0.00% 0.637 0.637 0.637 0.00
      Mar 13 2024 0.637 -0.0124 -1.91% 0.6483 0.6821 0.6271 17,441,522.00
      Mar 12 2024 0.6494 -0.0108 -1.64% 0.6625 0.6687 0.600 23,827,065.00
      Mar 11 2024 0.6602 0.0159 2.47% 0.6402 0.6785 0.608 26,516,611.00
      Mar 10 2024 0.6443 0.0142 2.25% 0.6268 0.6867 0.6197 36,939,932.00
      Mar 09 2024 0.6301 0.0443 7.56% 0.5835 0.646 0.5818 36,018,794.00
      Mar 08 2024 0.5858 0.0195 3.44% 0.5678 0.6176 0.5076 36,341,318.00
      Mar 07 2024 0.5663 0.0274 5.08% 0.5387 0.5999 0.5139 31,369,121.00
      Mar 06 2024 0.5389 0.0346 6.86% 0.5055 0.5491 0.4777 35,306,779.00
      Mar 05 2024 0.5043 -0.0662 -11.60% 0.5668 0.5761 0.445 41,888,866.00
      Mar 04 2024 0.5705 0.055 10.67% 0.5153 0.6189 0.5061 60,380,452.00
      Mar 03 2024 0.5155 -0.009 -1.72% 0.5224 0.5549 0.4762 46,347,023.00
      Mar 02 2024 0.5245 0.0599 12.89% 0.4626 0.532 0.4536 41,047,194.00
      Mar 01 2024 0.4646 0.0399 9.39% 0.4258 0.4757 0.4243 35,715,558.00
      Feb 29 2024 0.4247 0.0149 3.64% 0.4086 0.4667 0.4045 43,379,914.00
      Feb 28 2024 0.4098 -0.0126 -2.98% 0.4229 0.4369 0.3791 45,711,650.00
      Feb 27 2024 0.4224 0.0564 15.41% 0.3667 0.431 0.3621 63,834,201.00
      Feb 26 2024 0.366 0.0085 2.38% 0.3574 0.3758 0.349 19,252,357.00
      Feb 25 2024 0.3575 0.0075 2.14% 0.3499 0.3592 0.3443 8,475,687.00
      Feb 24 2024 0.350 0.0123 3.64% 0.339 0.3635 0.3321 15,207,669.00
      Feb 23 2024 0.3377 0.0085 2.58% 0.3299 0.3411 0.3238 11,909,327.00
      Feb 22 2024 0.3292 0.0006 0.18% 0.3282 0.3377 0.3184 11,414,770.00
      Feb 21 2024 0.3286 -0.0149 -4.34% 0.3436 0.3452 0.3141 16,626,209.00
      Feb 20 2024 0.3435 -0.0165 -4.58% 0.3609 0.3616 0.330 19,716,030.00
      Feb 19 2024 0.360 0.0301 9.12% 0.330 0.365 0.3292 24,058,313.00
      Feb 18 2024 0.3299 0.0049 1.51% 0.3249 0.334 0.3208 9,425,218.00
      Feb 17 2024 0.325 -0.0062 -1.87% 0.3304 0.3332 0.3117 7,463,901.00
      Feb 16 2024 0.3312 0.0036 1.10% 0.3276 0.3381 0.3211 14,496,536.00
      Feb 15 2024 0.3276 0.0006 0.18% 0.3267 0.3312 0.3211 12,140,464.00
      Feb 14 2024 0.327 0.0171 5.52% 0.3097 0.3307 0.3083 12,952,784.00
      Feb 13 2024 0.3099 -0.0031 -0.99% 0.3133 0.320 0.3006 13,263,207.00
      Feb 12 2024 0.313 0.0165 5.56% 0.296 0.3176 0.2933 12,566,775.00
      Feb 11 2024 0.2965 -0.0016 -0.54% 0.2981 0.3075 0.295 5,316,267.00
      Feb 10 2024 0.2981 0.0024 0.81% 0.2963 0.300 0.2915 4,432,280.00
      Feb 09 2024 0.2957 0.0082 2.85% 0.2878 0.2978 0.2873 6,613,774.00
      Feb 08 2024 0.2875 0.0016 0.56% 0.286 0.2943 0.2843 7,330,896.00
      Feb 07 2024 0.2859 0.0064 2.29% 0.2797 0.2884 0.2782 4,847,931.00
      Feb 06 2024 0.2795 0.0024 0.87% 0.2771 0.2812 0.2735 3,418,354.00
      Feb 05 2024 0.2771 0.0015 0.54% 0.2759 0.2816 0.2712 4,353,696.00
      Feb 04 2024 0.2756 -0.0071 -2.51% 0.2823 0.2823 0.2749 4,181,432.00
      Feb 03 2024 0.2827 -0.0037 -1.29% 0.2862 0.288 0.2813 4,451,799.00
      Feb 02 2024 0.2864 0.0022 0.77% 0.2842 0.2889 0.2808 4,571,568.00
      Feb 01 2024 0.2842 0.0053 1.90% 0.2803 0.2856 0.2734 4,097,877.00
      Jan 31 2024 0.2789 -0.0081 -2.82% 0.2881 0.292 0.2762 9,132,468.00
      Jan 30 2024 0.287 -0.0076 -2.58% 0.2934 0.2988 0.2848 4,987,645.00
      Jan 29 2024 0.2946 0.0083 2.90% 0.2853 0.2961 0.2847 6,078,627.00
      Jan 28 2024 0.2863 -0.0067 -2.29% 0.2927 0.2966 0.2828 4,337,235.00
      Jan 27 2024 0.293 0.0068 2.38% 0.2858 0.2958 0.284 6,705,932.00
      Jan 26 2024 0.2862 0.0142 5.22% 0.272 0.2865 0.270 7,190,065.00
      Jan 25 2024 0.272 -0.0013 -0.48% 0.2731 0.2749 0.2676 6,423,093.00
      Jan 24 2024 0.2733 0.0058 2.17% 0.2682 0.2791 0.2645 9,707,164.00
      Jan 23 2024 0.2675 -0.0047 -1.73% 0.2731 0.278 0.2536 9,808,556.00
      Jan 22 2024 0.2722 -0.0188 -6.46% 0.2923 0.2931 0.2703 7,939,349.00
      Jan 21 2024 0.291 -0.0094 -3.13% 0.3003 0.3049 0.2904 5,800,771.00
      Jan 20 2024 0.3004 0.0104 3.59% 0.2893 0.3005 0.2871 4,845,525.00

      Your Recent History

      BINA
      ENJUSDT
      Enjin Coin
      Delayed Upgrade Clock