Register for real-time alerts, custom portfolio, and market movers
ENJBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00000507 | 0.00000002 | 0.40% | 0.00000505 | 0.00000512 | 0.00000503 | 41,028.00 |
| May 09 2024 | 0.00000505 | 0.00000001 | 0.20% | 0.00000501 | 0.00000512 | 0.00000499 | 150,219.00 |
| May 08 2024 | 0.00000504 | 0.00000003 | 0.60% | 0.00000498 | 0.00000506 | 0.00000493 | 15,832.00 |
| May 07 2024 | 0.00000501 | -0.00000015 | -2.91% | 0.00000515 | 0.00000515 | 0.00000496 | 29,550.00 |
| May 06 2024 | 0.00000516 | 0.00000001 | 0.19% | 0.00000512 | 0.00000528 | 0.00000509 | 94,049.00 |
| May 05 2024 | 0.00000515 | -0.00000013 | -2.46% | 0.00000528 | 0.00000529 | 0.00000515 | 3,143.00 |
| May 04 2024 | 0.00000528 | 0.00000018 | 3.53% | 0.00000518 | 0.00000528 | 0.00000511 | 3,769.00 |
| May 03 2024 | 0.00000510 | -0.00000028 | -5.20% | 0.00000538 | 0.00000539 | 0.00000510 | 20,826.00 |
| May 02 2024 | 0.00000538 | -0.00000007 | -1.28% | 0.00000535 | 0.00000549 | 0.00000502 | 69,912.00 |
| May 01 2024 | 0.00000545 | 0.00000043 | 8.57% | 0.00000503 | 0.00000548 | 0.00000500 | 48,098.00 |
| Apr 30 2024 | 0.00000502 | 0.00000001 | 0.20% | 0.00000495 | 0.00000512 | 0.00000493 | 47,692.00 |
| Apr 29 2024 | 0.00000501 | -0.00000022 | -4.21% | 0.00000523 | 0.00000538 | 0.00000497 | 47,670.00 |
| Apr 28 2024 | 0.00000523 | -0.00000006 | -1.13% | 0.00000524 | 0.00000535 | 0.00000517 | 21,111.00 |
| Apr 27 2024 | 0.00000529 | -0.00000009 | -1.67% | 0.00000535 | 0.00000539 | 0.00000506 | 33,587.00 |
| Apr 26 2024 | 0.00000538 | -0.00000003 | -0.55% | 0.00000542 | 0.00000543 | 0.00000528 | 19,049.00 |
| Apr 25 2024 | 0.00000541 | -0.00000011 | -1.99% | 0.00000551 | 0.00000562 | 0.00000538 | 20,958.00 |
| Apr 24 2024 | 0.00000552 | 0.00000021 | 3.95% | 0.00000532 | 0.00000565 | 0.00000531 | 10,490.00 |
| Apr 23 2024 | 0.00000531 | -0.00000002 | -0.38% | 0.00000537 | 0.00000544 | 0.00000529 | 21,120.00 |
| Apr 22 2024 | 0.00000533 | 0.00000003 | 0.57% | 0.00000530 | 0.00000546 | 0.00000530 | 6,711.00 |
| Apr 21 2024 | 0.00000530 | -0.00000019 | -3.46% | 0.00000548 | 0.00000550 | 0.00000517 | 40,172.00 |
| Apr 20 2024 | 0.00000549 | 0.00000024 | 4.57% | 0.00000519 | 0.00000552 | 0.00000516 | 736,594.00 |
| Apr 19 2024 | 0.00000525 | 0.00000008 | 1.55% | 0.00000516 | 0.00000526 | 0.00000499 | 15,267.00 |
| Apr 18 2024 | 0.00000517 | -0.00000008 | -1.52% | 0.00000519 | 0.00000525 | 0.00000507 | 17,629.00 |
| Apr 17 2024 | 0.00000525 | 0.00000020 | 3.96% | 0.00000503 | 0.00000526 | 0.00000489 | 23,496.00 |
| Apr 16 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000496 | 0.00000526 | 0.00000494 | 96,763.00 |
| Apr 15 2024 | 0.00000505 | -0.00000010 | -1.94% | 0.00000515 | 0.00000531 | 0.00000493 | 20,617.00 |
| Apr 14 2024 | 0.00000515 | 0.00000028 | 5.75% | 0.00000473 | 0.00000524 | 0.00000469 | 309,033.00 |
| Apr 13 2024 | 0.00000487 | -0.00000059 | -10.81% | 0.00000540 | 0.00000542 | 0.00000437 | 1,320,697.00 |
| Apr 12 2024 | 0.00000546 | -0.00000089 | -14.02% | 0.00000635 | 0.00000641 | 0.00000511 | 1,064,096.00 |
| Apr 11 2024 | 0.00000635 | 0.00000004 | 0.63% | 0.00000633 | 0.00000652 | 0.00000630 | 196,025.00 |
| Apr 10 2024 | 0.00000631 | -0.00000027 | -4.10% | 0.00000656 | 0.00000662 | 0.00000627 | 13,657.00 |
| Apr 09 2024 | 0.00000658 | -0.00000007 | -1.05% | 0.00000661 | 0.00000681 | 0.00000653 | 15,859.00 |
| Apr 08 2024 | 0.00000665 | 0.00000017 | 2.62% | 0.00000645 | 0.00000671 | 0.00000630 | 8,652.00 |
| Apr 07 2024 | 0.00000648 | 0.00000004 | 0.62% | 0.00000644 | 0.00000648 | 0.00000641 | 5,073.00 |
| Apr 06 2024 | 0.00000644 | 0.00000005 | 0.78% | 0.00000640 | 0.00000652 | 0.00000640 | 12,329.00 |
| Apr 05 2024 | 0.00000639 | -0.00000006 | -0.93% | 0.00000642 | 0.00000654 | 0.00000620 | 34,722.00 |
| Apr 04 2024 | 0.00000645 | -0.00000021 | -3.15% | 0.00000668 | 0.00000675 | 0.00000645 | 18,777.00 |
| Apr 03 2024 | 0.00000666 | 0.00000003 | 0.45% | 0.00000667 | 0.00000686 | 0.00000650 | 41,909.00 |
| Apr 02 2024 | 0.00000663 | -0.00000018 | -2.64% | 0.00000678 | 0.00000698 | 0.00000655 | 236,807.00 |
| Apr 01 2024 | 0.00000681 | -0.00000030 | -4.22% | 0.00000711 | 0.00000716 | 0.00000667 | 121,689.00 |
| Mar 31 2024 | 0.00000711 | 0.00000008 | 1.14% | 0.00000711 | 0.00000719 | 0.00000706 | 11,215.00 |
| Mar 30 2024 | 0.00000703 | -0.00000009 | -1.26% | 0.00000717 | 0.00000722 | 0.00000703 | 11,015.00 |
| Mar 29 2024 | 0.00000712 | 0.00000005 | 0.71% | 0.00000703 | 0.00000731 | 0.00000694 | 29,284.00 |
| Mar 28 2024 | 0.00000707 | -0.00000010 | -1.39% | 0.00000721 | 0.00000730 | 0.00000702 | 16,238.00 |
| Mar 27 2024 | 0.00000717 | -0.00000022 | -2.98% | 0.00000749 | 0.00000752 | 0.00000710 | 21,083.00 |
| Mar 26 2024 | 0.00000739 | 0.00000002 | 0.27% | 0.00000742 | 0.00000763 | 0.00000739 | 3,826.00 |
| Mar 25 2024 | 0.00000737 | -0.00000011 | -1.47% | 0.00000748 | 0.00000763 | 0.00000733 | 6,102.00 |
| Mar 24 2024 | 0.00000748 | -0.00000032 | -4.10% | 0.00000760 | 0.00000762 | 0.00000748 | 172,137.00 |
| Mar 23 2024 | 0.00000780 | 0.00000023 | 3.04% | 0.00000765 | 0.00000782 | 0.00000760 | 13,501.00 |
| Mar 22 2024 | 0.00000757 | -0.00000012 | -1.56% | 0.00000777 | 0.00000871 | 0.00000750 | 32,602.00 |
| Mar 21 2024 | 0.00000769 | 0.00000001 | 0.13% | 0.00000757 | 0.00000777 | 0.00000743 | 7,327.00 |
| Mar 20 2024 | 0.00000768 | -0.00000004 | -0.52% | 0.00000763 | 0.00000848 | 0.00000725 | 54,852.00 |
| Mar 19 2024 | 0.00000772 | -0.00000014 | -1.78% | 0.00000788 | 0.00000811 | 0.00000741 | 21,337.00 |
| Mar 18 2024 | 0.00000786 | -0.00000081 | -9.34% | 0.00000858 | 0.00000877 | 0.00000729 | 188,664.00 |
| Mar 17 2024 | 0.00000867 | 0.00000048 | 5.86% | 0.00000824 | 0.00000867 | 0.00000784 | 32,372.00 |
| Mar 16 2024 | 0.00000819 | -0.00000033 | -3.87% | 0.00000842 | 0.00000893 | 0.00000783 | 29,577.00 |
| Mar 15 2024 | 0.00000852 | -0.00000009 | -1.05% | 0.00000885 | 0.00000891 | 0.00000821 | 49,830.00 |
| Mar 14 2024 | 0.00000861 | -0.00000044 | -4.86% | 0.00000914 | 0.00000917 | 0.00000861 | 6,886.00 |
| Mar 13 2024 | 0.00000905 | -0.00000031 | -3.31% | 0.00000957 | 0.00000963 | 0.00000883 | 17,888.00 |
| Mar 12 2024 | 0.00000936 | -0.00000030 | -3.11% | 0.00000965 | 0.00000996 | 0.00000911 | 155,358.00 |
| Mar 11 2024 | 0.00000966 | -0.00000030 | -3.01% | 0.00000970 | 0.00001018 | 0.00000912 | 54,836.00 |
| Mar 10 2024 | 0.00000996 | 0.00000074 | 8.03% | 0.00000929 | 0.00001034 | 0.00000901 | 180,608.00 |
| Mar 09 2024 | 0.00000922 | 0.00000060 | 6.96% | 0.00000857 | 0.00000950 | 0.00000857 | 198,573.00 |
| Mar 08 2024 | 0.00000862 | 0.00000020 | 2.38% | 0.00000846 | 0.00000891 | 0.00000775 | 48,295.00 |
| Mar 07 2024 | 0.00000842 | 0.00000016 | 1.94% | 0.00000827 | 0.00000885 | 0.00000785 | 63,816.00 |
| Mar 06 2024 | 0.00000826 | 0.00000031 | 3.90% | 0.00000800 | 0.00000832 | 0.00000743 | 89,832.00 |
| Mar 05 2024 | 0.00000795 | -0.00000062 | -7.23% | 0.00000841 | 0.00000863 | 0.00000750 | 192,899.00 |
| Mar 04 2024 | 0.00000857 | 0.00000036 | 4.38% | 0.00000821 | 0.00000931 | 0.00000804 | 48,240.00 |
| Mar 03 2024 | 0.00000821 | -0.00000035 | -4.09% | 0.00000848 | 0.00000893 | 0.00000750 | 74,088.00 |
| Mar 02 2024 | 0.00000856 | 0.00000100 | 13.35% | 0.00000737 | 0.00000865 | 0.00000737 | 308,154.00 |
| Mar 01 2024 | 0.00000749 | 0.00000060 | 8.71% | 0.00000701 | 0.00000758 | 0.00000701 | 33,046.00 |
| Feb 29 2024 | 0.00000689 | 0.00000029 | 4.39% | 0.00000659 | 0.00000738 | 0.00000654 | 116,877.00 |
| Feb 28 2024 | 0.00000660 | -0.00000079 | -10.69% | 0.00000738 | 0.00000745 | 0.00000637 | 104,610.00 |
| Feb 27 2024 | 0.00000739 | 0.00000068 | 10.13% | 0.00000671 | 0.00000757 | 0.00000654 | 62,504.00 |
| Feb 26 2024 | 0.00000671 | -0.00000041 | -5.76% | 0.00000703 | 0.00000731 | 0.00000669 | 23,250.00 |
| Feb 25 2024 | 0.00000712 | 0.00000022 | 3.19% | 0.00000694 | 0.00000712 | 0.00000667 | 11,144.00 |
| Feb 24 2024 | 0.00000690 | 0.00000013 | 1.92% | 0.00000681 | 0.00000719 | 0.00000674 | 31,109.00 |
| Feb 23 2024 | 0.00000677 | 0.00000015 | 2.27% | 0.00000663 | 0.00000707 | 0.00000654 | 39,417.00 |
| Feb 22 2024 | 0.00000662 | 0.00000012 | 1.85% | 0.00000649 | 0.00000670 | 0.00000638 | 27,077.00 |
| Feb 21 2024 | 0.00000650 | -0.00000042 | -6.07% | 0.00000692 | 0.00000697 | 0.00000629 | 183,114.00 |
| Feb 20 2024 | 0.00000692 | -0.00000041 | -5.59% | 0.00000732 | 0.00000791 | 0.00000671 | 117,732.00 |
| Feb 19 2024 | 0.00000733 | 0.00000099 | 15.62% | 0.00000637 | 0.00000742 | 0.00000637 | 216,238.00 |
| Feb 18 2024 | 0.00000634 | 0.00000007 | 1.12% | 0.00000624 | 0.00000644 | 0.00000624 | 1,261.00 |
| Feb 17 2024 | 0.00000627 | -0.00000010 | -1.57% | 0.00000630 | 0.00000638 | 0.00000622 | 3,192.00 |
| Feb 16 2024 | 0.00000637 | 0.00000006 | 0.95% | 0.00000638 | 0.00000650 | 0.00000626 | 167,630.00 |
| Feb 15 2024 | 0.00000631 | -0.00000013 | -2.02% | 0.00000639 | 0.00000669 | 0.00000627 | 34,906.00 |
| Feb 14 2024 | 0.00000644 | 0.00000018 | 2.88% | 0.00000634 | 0.00000668 | 0.00000619 | 79,321.00 |
| Feb 13 2024 | 0.00000626 | -0.00000004 | -0.63% | 0.00000635 | 0.00000635 | 0.00000620 | 6,146.00 |
| Feb 12 2024 | 0.00000630 | -0.00000017 | -2.63% | 0.00000643 | 0.00000661 | 0.00000621 | 39,146.00 |
| Feb 11 2024 | 0.00000647 | -0.00000012 | -1.82% | 0.00000654 | 0.00000665 | 0.00000647 | 17,915.00 |
| Feb 10 2024 | 0.00000659 | -0.00000014 | -2.08% | 0.00000666 | 0.00000673 | 0.00000646 | 23,081.00 |
