Register for real-time alerts, custom portfolio, and market movers
ENJUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.34342 | -0.00658 | -1.88% | 0.3578 | 0.37987 | 0.34342 | 26,885.00 |
| May 21 2024 | 0.350 | 0.01999 | 6.06% | 0.33327 | 0.35999 | 0.33102 | 23,546.00 |
| May 20 2024 | 0.33001 | 0.02143 | 6.94% | 0.30554 | 0.33264 | 0.30554 | 13,727.00 |
| May 19 2024 | 0.30858 | -0.01528 | -4.72% | 0.32386 | 0.3333 | 0.30472 | 2,627.00 |
| May 18 2024 | 0.32386 | -0.00032 | -0.10% | 0.32386 | 0.32386 | 0.32386 | 33.00 |
| May 17 2024 | 0.32418 | 0.02584 | 8.66% | 0.30997 | 0.32418 | 0.30997 | 745.00 |
| May 16 2024 | 0.29834 | 0.01336 | 4.69% | 0.29834 | 0.29834 | 0.29834 | 92.00 |
| May 15 2024 | 0.28498 | 0.00149 | 0.53% | 0.28613 | 0.29999 | 0.28498 | 1,544.00 |
| May 14 2024 | 0.28349 | -0.07651 | -21.25% | 0.32003 | 0.32003 | 0.27012 | 30,511.00 |
| May 13 2024 | 0.360 | 0.053 | 17.26% | 0.33797 | 0.360 | 0.31734 | 12,313.00 |
| May 12 2024 | 0.307 | -0.03296 | -9.70% | 0.33996 | 0.350 | 0.29121 | 30,562.00 |
| May 11 2024 | 0.33996 | -0.00003 | -0.01% | 0.33999 | 0.340 | 0.33996 | 618.00 |
| May 10 2024 | 0.33999 | 0.02999 | 9.67% | 0.33724 | 0.340 | 0.290 | 2,370.00 |
| May 09 2024 | 0.310 | 0.010 | 3.33% | 0.31001 | 0.31001 | 0.310 | 143.00 |
| May 08 2024 | 0.300 | -0.006 | -1.96% | 0.30601 | 0.30601 | 0.292 | 5,431.00 |
| May 07 2024 | 0.306 | -0.044 | -12.57% | 0.34998 | 0.350 | 0.30458 | 3,815.00 |
| May 06 2024 | 0.350 | 0.02955 | 9.22% | 0.320 | 0.350 | 0.3042 | 6,588.00 |
| May 05 2024 | 0.32045 | 0.00966 | 3.11% | 0.31732 | 0.370 | 0.29972 | 12,683.00 |
| May 04 2024 | 0.31079 | 0.00 | 0.00% | 0.31079 | 0.31079 | 0.31079 | 0.00 |
| May 03 2024 | 0.31079 | -0.01814 | -5.51% | 0.33001 | 0.33001 | 0.30179 | 32,311.00 |
| May 02 2024 | 0.32893 | -0.03106 | -8.63% | 0.35454 | 0.35455 | 0.32893 | 990.00 |
| May 01 2024 | 0.35999 | 0.053 | 17.26% | 0.30699 | 0.3669 | 0.291 | 3,552.00 |
| Apr 30 2024 | 0.30699 | -0.01601 | -4.96% | 0.35697 | 0.35697 | 0.30699 | 11,590.00 |
| Apr 29 2024 | 0.323 | -0.03364 | -9.43% | 0.35664 | 0.35664 | 0.323 | 3,592.00 |
| Apr 28 2024 | 0.35664 | 0.00 | 0.00% | 0.31805 | 0.35664 | 0.31805 | 830.00 |
| Apr 27 2024 | 0.35664 | 0.00845 | 2.43% | 0.32746 | 0.36171 | 0.3165 | 1,015.00 |
| Apr 26 2024 | 0.34819 | 0.00 | 0.00% | 0.34819 | 0.34819 | 0.34819 | 0.00 |
| Apr 25 2024 | 0.34819 | 0.00 | 0.00% | 0.34819 | 0.34819 | 0.34819 | 0.00 |
| Apr 24 2024 | 0.34819 | 0.00157 | 0.45% | 0.35837 | 0.35837 | 0.338 | 3,464.00 |
| Apr 23 2024 | 0.34662 | -0.00348 | -0.99% | 0.35366 | 0.35395 | 0.342 | 12,707.00 |
| Apr 22 2024 | 0.3501 | 0.00488 | 1.41% | 0.350 | 0.3534 | 0.350 | 3,965.00 |
| Apr 21 2024 | 0.34522 | -0.0049 | -1.40% | 0.350 | 0.350 | 0.34522 | 3,393.00 |
| Apr 20 2024 | 0.35012 | -0.01163 | -3.21% | 0.33357 | 0.35171 | 0.32819 | 13,076.00 |
| Apr 19 2024 | 0.36175 | 0.02175 | 6.40% | 0.31148 | 0.36647 | 0.30699 | 3,007.00 |
| Apr 18 2024 | 0.340 | 0.00 | 0.00% | 0.340 | 0.340 | 0.31527 | 219.00 |
| Apr 17 2024 | 0.340 | 0.02506 | 7.96% | 0.32494 | 0.340 | 0.31347 | 1,833.00 |
| Apr 16 2024 | 0.31494 | -0.01199 | -3.67% | 0.3263 | 0.33999 | 0.31494 | 1,021.00 |
| Apr 15 2024 | 0.32693 | -0.03997 | -10.89% | 0.3669 | 0.3669 | 0.315 | 21,486.00 |
| Apr 14 2024 | 0.3669 | 0.05249 | 16.69% | 0.30329 | 0.400 | 0.30329 | 32,214.00 |
| Apr 13 2024 | 0.31441 | -0.15559 | -33.10% | 0.35696 | 0.470 | 0.27088 | 77,886.00 |
| Apr 12 2024 | 0.470 | -0.01617 | -3.33% | 0.45572 | 0.48749 | 0.355 | 65,736.00 |
| Apr 11 2024 | 0.48617 | -0.00829 | -1.68% | 0.49446 | 0.49446 | 0.450 | 982.00 |
| Apr 10 2024 | 0.49446 | -0.02213 | -4.28% | 0.51659 | 0.520 | 0.42158 | 7,184.00 |
| Apr 09 2024 | 0.51659 | 0.03286 | 6.79% | 0.47674 | 0.51664 | 0.46695 | 4,705.00 |
| Apr 08 2024 | 0.48373 | 0.04179 | 9.46% | 0.440 | 0.48998 | 0.440 | 8,892.00 |
| Apr 07 2024 | 0.44194 | -0.00707 | -1.57% | 0.45597 | 0.45597 | 0.440 | 2,292.00 |
| Apr 06 2024 | 0.44901 | -0.02515 | -5.30% | 0.47416 | 0.47416 | 0.43664 | 497.00 |
| Apr 05 2024 | 0.47416 | 0.04025 | 9.28% | 0.43312 | 0.47416 | 0.4175 | 1,082.00 |
| Apr 04 2024 | 0.43391 | -0.00115 | -0.26% | 0.44105 | 0.44485 | 0.43391 | 5,108.00 |
| Apr 03 2024 | 0.43506 | -0.01494 | -3.32% | 0.450 | 0.45002 | 0.43506 | 2,956.00 |
| Apr 02 2024 | 0.450 | -0.02481 | -5.23% | 0.46001 | 0.46001 | 0.42568 | 25,152.00 |
| Apr 01 2024 | 0.47481 | -0.04672 | -8.96% | 0.47015 | 0.52253 | 0.46008 | 857.00 |
| Mar 31 2024 | 0.52153 | 0.0264 | 5.33% | 0.52219 | 0.52253 | 0.5156 | 12,656.00 |
| Mar 30 2024 | 0.49513 | 0.00245 | 0.50% | 0.49708 | 0.541 | 0.49452 | 4,738.00 |
| Mar 29 2024 | 0.49268 | -0.00997 | -1.98% | 0.50275 | 0.50416 | 0.46103 | 7,257.00 |
| Mar 28 2024 | 0.50265 | -0.01684 | -3.24% | 0.51949 | 0.54513 | 0.48305 | 14,292.00 |
| Mar 27 2024 | 0.51949 | -0.00762 | -1.45% | 0.52326 | 0.55999 | 0.47701 | 5,745.00 |
| Mar 26 2024 | 0.52711 | 0.00706 | 1.36% | 0.522 | 0.560 | 0.50961 | 8,879.00 |
| Mar 25 2024 | 0.52005 | 0.00271 | 0.52% | 0.51734 | 0.52091 | 0.50961 | 7,159.00 |
| Mar 24 2024 | 0.51734 | 0.02407 | 4.88% | 0.490 | 0.51734 | 0.48313 | 5,778.00 |
| Mar 23 2024 | 0.49327 | 0.01728 | 3.63% | 0.49149 | 0.56231 | 0.48001 | 9,636.00 |
| Mar 22 2024 | 0.47599 | -0.05601 | -10.53% | 0.532 | 0.562 | 0.46103 | 13,636.00 |
| Mar 21 2024 | 0.532 | 0.01357 | 2.62% | 0.5084 | 0.542 | 0.5084 | 7,357.00 |
| Mar 20 2024 | 0.51843 | 0.04843 | 10.30% | 0.470 | 0.562 | 0.45968 | 16,812.00 |
| Mar 19 2024 | 0.470 | -0.07999 | -14.54% | 0.49941 | 0.56231 | 0.450 | 37,285.00 |
| Mar 18 2024 | 0.54999 | -0.00562 | -1.01% | 0.5515 | 0.59191 | 0.480 | 134,443.00 |
| Mar 17 2024 | 0.55561 | 0.03561 | 6.85% | 0.520 | 0.6468 | 0.520 | 21,059.00 |
| Mar 16 2024 | 0.520 | -0.04001 | -7.14% | 0.58001 | 0.700 | 0.520 | 94,012.00 |
| Mar 15 2024 | 0.56001 | -0.0925 | -14.18% | 0.60003 | 0.700 | 0.55987 | 15,786.00 |
| Mar 14 2024 | 0.65251 | 0.00 | 0.00% | 0.65251 | 0.65251 | 0.65251 | 0.00 |
| Mar 13 2024 | 0.65251 | -0.09749 | -13.00% | 0.66811 | 0.750 | 0.652 | 13,836.00 |
| Mar 12 2024 | 0.750 | -0.06977 | -8.51% | 0.81949 | 0.8195 | 0.6681 | 41,539.00 |
| Mar 11 2024 | 0.81977 | 0.132 | 19.19% | 0.645 | 0.81999 | 0.645 | 11,177.00 |
| Mar 10 2024 | 0.68777 | -0.01227 | -1.75% | 0.62763 | 1.00 | 0.61439 | 40,586.00 |
| Mar 09 2024 | 0.70004 | 0.10908 | 18.46% | 0.63931 | 0.720 | 0.58246 | 35,721.00 |
| Mar 08 2024 | 0.59096 | -0.00828 | -1.38% | 0.59795 | 0.642 | 0.49837 | 16,998.00 |
| Mar 07 2024 | 0.59924 | 0.00997 | 1.69% | 0.585 | 0.59924 | 0.51411 | 5,477.00 |
| Mar 06 2024 | 0.58927 | 0.08591 | 17.07% | 0.520 | 0.60996 | 0.460 | 24,884.00 |
| Mar 05 2024 | 0.50336 | -0.06164 | -10.91% | 0.56601 | 0.5756 | 0.46018 | 77,312.00 |
| Mar 04 2024 | 0.565 | 0.018 | 3.29% | 0.547 | 0.69999 | 0.51801 | 80,228.00 |
| Mar 03 2024 | 0.547 | 0.02086 | 3.96% | 0.52125 | 0.550 | 0.48853 | 26,315.00 |
| Mar 02 2024 | 0.52614 | 0.02687 | 5.38% | 0.49722 | 0.533 | 0.43964 | 19,717.00 |
| Mar 01 2024 | 0.49927 | 0.07606 | 17.97% | 0.44422 | 0.500 | 0.43618 | 21,928.00 |
| Feb 29 2024 | 0.42321 | 0.01264 | 3.08% | 0.420 | 0.47322 | 0.41453 | 27,055.00 |
| Feb 28 2024 | 0.41057 | -0.01073 | -2.55% | 0.4213 | 0.450 | 0.4037 | 13,032.00 |
| Feb 27 2024 | 0.4213 | 0.0413 | 10.87% | 0.36779 | 0.450 | 0.36312 | 38,820.00 |
| Feb 26 2024 | 0.380 | 0.00521 | 1.39% | 0.35785 | 0.380 | 0.350 | 8,653.00 |
| Feb 25 2024 | 0.37479 | 0.02382 | 6.79% | 0.34826 | 0.37479 | 0.33703 | 7,096.00 |
| Feb 24 2024 | 0.35097 | -0.01702 | -4.63% | 0.351 | 0.36863 | 0.34989 | 5,351.00 |
| Feb 23 2024 | 0.36799 | -0.001 | -0.27% | 0.34002 | 0.36799 | 0.318 | 9,100.00 |
