Enjin Coin Historical Data - ENJKRW

Name Symbol Market Market Cap ($) Algorithm
Enjin Coin ENJKRW Crypto 196,000,000 Not Mineable
  Change % Change Current Price Bid Offer
-5.00 -2.07% 236.00 236.00 237.00
High Low Open Prev. Close 52 Week Range
241.00 229.00 241.00 241.00 11.00 - 290.00
Exchange Time Size Trade Price Currency
UPBT 16:19:23 355.18 236.00 KRW
Price x Volume Volume Base Symbol Related Pairs
385,746,447.40 1,643,797.52 ENJ ENJEUR ENJGBP ENJBTC

ENJKRW Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week227.00290.00218.005,621,466.309.003.96%
1 Month176.00290.00156.004,332,432.4960.0034.09%
3 Months107.00290.0044.904,478,960.52129.00120.56%
6 Months69.30290.0044.905,432,129.60166.70240.55%
1 Year174.00290.0011.006,289,971.5162.0035.63%
3 Years76.0013,440.000.323414,407,144.79160.00210.53%
5 Years76.0013,440.000.323414,407,144.79160.00210.53%

ENJKRW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 240.00 -6.00 -2.44% 247.00 250.00 232.00 3,150,072.00
Jun 01 2020 246.00 -2.00 -0.81% 249.40 265.00 238.20 4,003,840.00
May 31 2020 248.00 6.20 2.56% 242.00 261.00 238.00 2,596,104.00
May 30 2020 241.80 -5.20 -2.11% 247.00 260.00 237.00 2,179,710.00
May 29 2020 247.00 -2.10 -0.84% 248.40 260.60 236.10 11,180,481.00
May 28 2020 249.10 -10.90 -4.19% 260.00 290.00 245.00 8,476,007.00
May 27 2020 260.00 32.60 14.34% 227.00 284.40 218.00 7,764,046.00
May 26 2020 227.40 1.40 0.62% 227.40 252.00 201.30 5,148,230.00
May 25 2020 226.00 23.00 11.33% 203.00 236.00 200.00 4,311,433.00
May 24 2020 203.00 -10.90 -5.10% 215.00 220.00 200.30 3,330,022.00
May 23 2020 213.90 4.90 2.34% 210.00 220.00 202.00 2,669,061.00
May 22 2020 209.00 -8.00 -3.69% 218.00 220.00 201.00 3,721,484.00
May 21 2020 217.00 14.00 6.90% 207.00 227.40 200.00 5,802,433.00
May 20 2020 203.00 4.00 2.01% 199.00 210.00 189.00 3,377,987.00
May 19 2020 199.00 9.00 4.74% 191.00 202.00 188.00 3,139,702.00
May 18 2020 190.00 -4.80 -2.46% 195.00 200.00 187.00 2,860,411.00
May 17 2020 194.80 -0.700 -0.36% 195.00 200.00 190.00 1,832,143.00
May 16 2020 195.50 -4.50 -2.25% 199.30 209.00 194.20 2,036,383.00
May 15 2020 200.00 4.10 2.09% 195.00 205.40 185.00 2,067,173.00
May 14 2020 195.90 0.100 0.05% 196.00 212.00 189.00 3,223,927.00
May 13 2020 195.80 -3.20 -1.61% 199.30 212.70 192.00 6,553,367.00
May 12 2020 199.00 18.00 9.94% 181.00 201.00 176.00 9,286,261.00
May 11 2020 181.00 6.40 3.67% 174.00 185.70 162.00 5,642,652.00
May 10 2020 174.60 -2.40 -1.36% 176.00 181.00 156.00 3,891,813.00
May 09 2020 177.00 3.00 1.72% 174.80 181.00 171.00 1,857,536.00
May 08 2020 174.00 2.00 1.16% 172.00 182.00 168.00 2,825,869.00
May 07 2020 172.00 -5.00 -2.82% 173.50 182.00 169.00 2,980,522.00
May 06 2020 177.00 1.00 0.57% 176.00 190.00 165.00 5,399,426.00
May 05 2020 176.00 10.00 6.02% 166.10 178.50 165.00 3,049,031.00
May 04 2020 166.00 -0.100 -0.06% 166.00 175.00 150.00 2,899,499.00
May 03 2020 166.10 -8.00 -4.60% 175.00 178.00 162.50 1,950,534.00
May 02 2020 174.10 2.30 1.34% 172.00 178.10 164.00 3,267,845.00
See More Historical Prices »


Your Recent History
COIN
ENJKRW
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.