ENJBTC

Enjin Coin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Enjin Coin ENJBTC Crypto 1,280,033,636 Not Mineable
  Change % Change Current Price Bid Offer
0.00000020 0.56% 0.00003560 0.00003553 0.00003568
Open High Low Prev. Close 52 Week Range
0.00003552 0.00003589 0.00003524 0.00003540 0.00000368 - 0.00006850
Exchange Time Size Trade Price Currency
BINA 10:20:47 12.00 0.00003560 BTC
Price x Volume Volume Base Symbol Related Pairs
37.53 1,055,780.82 ENJ ENJEUR ENJGBP ENJUSD

ENJBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000034460.000037700.000032723,767,715.580.000001143.31%
1 Month0.000032880.000044940.000031545,335,604.340.000002728.27%
3 Months0.000039360.000053170.000023436,695,560.01-0.00000376-9.55%
6 Months0.000010300.000068500.0000051915,318,694.550.00002530245.63%
1 Year0.000015880.000068500.0000036814,945,780.550.00001972124.18%
3 Years0.000006760.020000010.0000020028,451,633.830.00002884426.63%
5 Years0.000003580.020000010.00000177126,705,624.420.00003202894.41%

ENJBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 0.00003538 0.00000091 2.64% 0.00003443 0.00003575 0.00003401 2,059,924.00
Aug 01 2021 0.00003447 -0.00000023 -0.66% 0.00003456 0.00003556 0.00003378 3,045,728.00
Jul 31 2021 0.00003470 0.00000042 1.23% 0.00003404 0.00003500 0.00003367 2,106,793.00
Jul 30 2021 0.00003428 -0.00000059 -1.69% 0.00003474 0.00003588 0.00003396 3,035,935.00
Jul 29 2021 0.00003487 0.00000100 2.99% 0.00003314 0.00003770 0.00003302 7,076,379.00
Jul 28 2021 0.00003340 -0.00000080 -2.34% 0.00003415 0.00003478 0.00003272 3,471,032.00
Jul 27 2021 0.00003420 -0.00000043 -1.24% 0.00003446 0.00003716 0.00003342 5,578,214.00
Jul 26 2021 0.00003463 -0.00000400 -10.45% 0.00003857 0.00003920 0.00003400 8,368,897.00
Jul 25 2021 0.00003827 0.00000012 0.31% 0.00003813 0.00003970 0.00003627 5,919,708.00
Jul 24 2021 0.00003815 0.00000100 2.73% 0.00003657 0.00004112 0.00003650 7,886,126.00
Jul 23 2021 0.00003666 0.00000200 5.73% 0.00003488 0.00003708 0.00003441 3,954,521.00
Jul 22 2021 0.00003492 0.00000096 2.83% 0.00003385 0.00003566 0.00003347 2,585,362.00
Jul 21 2021 0.00003396 0.00000060 1.80% 0.00003339 0.00003609 0.00003246 4,158,749.00
Jul 20 2021 0.00003336 -0.00000200 -5.71% 0.00003469 0.00003516 0.00003154 5,532,975.00
Jul 19 2021 0.00003502 -0.00000200 -5.36% 0.00003710 0.00003860 0.00003455 3,525,547.00
Jul 18 2021 0.00003733 -0.00000026 -0.69% 0.00003787 0.00003900 0.00003677 1,789,443.00
Jul 17 2021 0.00003759 0.00000004 0.11% 0.00003771 0.00003867 0.00003706 2,765,989.00
Jul 16 2021 0.00003755 -0.00000200 -5.10% 0.00003882 0.00004108 0.00003744 4,313,729.00
Jul 15 2021 0.00003924 -0.00000200 -4.91% 0.00003971 0.00004473 0.00003829 11,171,868.00
Jul 14 2021 0.00004074 0.00000400 10.74% 0.00003722 0.00004097 0.00003517 7,497,678.00
Jul 13 2021 0.00003723 -0.00000200 -5.05% 0.00003922 0.00004007 0.00003669 2,938,236.00
Jul 12 2021 0.00003957 -0.00000046 -1.15% 0.00004001 0.00004023 0.00003807 2,998,303.00
Jul 11 2021 0.00004003 0.00000200 5.19% 0.00003836 0.00004152 0.00003802 5,328,551.00
Jul 10 2021 0.00003850 0.00000030 0.79% 0.00003870 0.00004078 0.00003728 7,242,404.00
Jul 09 2021 0.00003820 0.00000100 2.71% 0.00003648 0.00003862 0.00003458 7,524,560.00
Jul 08 2021 0.00003685 -0.00000400 -9.77% 0.00004148 0.00004494 0.00003597 11,434,867.00
Jul 07 2021 0.00004093 0.00000700 20.34% 0.00003415 0.00004113 0.00003386 12,634,566.00
Jul 06 2021 0.00003441 0.00000200 6.09% 0.00003288 0.00003525 0.00003270 3,450,822.00
Jul 05 2021 0.00003286 -0.00000026 -0.79% 0.00003326 0.00003364 0.00003216 2,178,609.00
Jul 04 2021 0.00003312 0.00000003 0.09% 0.00003310 0.00003470 0.00003251 2,681,175.00
Jul 03 2021 0.00003309 -0.00000015 -0.45% 0.00003324 0.00003421 0.00003240 2,094,303.00
See More Historical Prices »


Your Recent History
COIN
ENJBTC
Enjin Coin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.