Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ENJUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.338 | 0.012 | 3.68% | 0.327 | 0.340 | 0.324 | 655,104.00 |
| May 03 2024 | 0.326 | 0.009 | 2.84% | 0.317 | 0.327 | 0.309 | 753,276.00 |
| May 02 2024 | 0.317 | 0.003 | 0.96% | 0.315 | 0.321 | 0.295 | 1,325,608.00 |
| May 01 2024 | 0.314 | 0.010 | 3.29% | 0.303 | 0.320 | 0.290 | 865,238.00 |
| Apr 30 2024 | 0.304 | -0.015 | -4.70% | 0.318 | 0.321 | 0.297 | 1,122,602.00 |
| Apr 29 2024 | 0.319 | -0.010 | -3.04% | 0.330 | 0.332 | 0.312 | 1,365,552.00 |
| Apr 28 2024 | 0.329 | -0.005 | -1.50% | 0.335 | 0.342 | 0.326 | 803,434.00 |
| Apr 27 2024 | 0.334 | -0.008 | -2.34% | 0.341 | 0.344 | 0.323 | 1,630,260.00 |
| Apr 26 2024 | 0.342 | -0.006 | -1.72% | 0.347 | 0.350 | 0.334 | 863,708.00 |
| Apr 25 2024 | 0.348 | -0.006 | -1.69% | 0.354 | 0.368 | 0.345 | 621,641.00 |
| Apr 24 2024 | 0.354 | 0.00 | 0.00% | 0.356 | 0.374 | 0.351 | 1,365,208.00 |
| Apr 23 2024 | 0.354 | -0.003 | -0.84% | 0.357 | 0.364 | 0.349 | 771,343.00 |
| Apr 22 2024 | 0.357 | 0.014 | 4.08% | 0.343 | 0.363 | 0.341 | 1,514,300.00 |
| Apr 21 2024 | 0.343 | -0.013 | -3.65% | 0.353 | 0.357 | 0.334 | 917,182.00 |
| Apr 20 2024 | 0.356 | 0.022 | 6.59% | 0.333 | 0.362 | 0.330 | 1,652,225.00 |
| Apr 19 2024 | 0.334 | 0.005 | 1.52% | 0.327 | 0.344 | 0.300 | 1,113,448.00 |
| Apr 18 2024 | 0.329 | 0.011 | 3.46% | 0.319 | 0.332 | 0.311 | 675,007.00 |
| Apr 17 2024 | 0.318 | -0.006 | -1.85% | 0.321 | 0.333 | 0.301 | 1,051,198.00 |
| Apr 16 2024 | 0.324 | 0.006 | 1.89% | 0.318 | 0.329 | 0.305 | 1,770,285.00 |
| Apr 15 2024 | 0.318 | -0.021 | -6.19% | 0.335 | 0.354 | 0.307 | 2,816,320.00 |
| Apr 14 2024 | 0.339 | 0.029 | 9.35% | 0.310 | 0.345 | 0.295 | 3,419,541.00 |
| Apr 13 2024 | 0.310 | -0.053 | -14.60% | 0.361 | 0.366 | 0.270 | 6,219,147.00 |
| Apr 12 2024 | 0.363 | -0.084 | -18.79% | 0.446 | 0.455 | 0.338 | 5,349,122.00 |
| Apr 11 2024 | 0.447 | 0.002 | 0.45% | 0.444 | 0.466 | 0.441 | 398,233.00 |
| Apr 10 2024 | 0.445 | -0.009 | -1.98% | 0.454 | 0.460 | 0.423 | 749,640.00 |
| Apr 09 2024 | 0.454 | -0.023 | -4.82% | 0.478 | 0.488 | 0.451 | 870,412.00 |
| Apr 08 2024 | 0.477 | 0.029 | 6.47% | 0.447 | 0.482 | 0.438 | 1,127,822.00 |
| Apr 07 2024 | 0.448 | 0.004 | 0.90% | 0.443 | 0.454 | 0.440 | 420,068.00 |
| Apr 06 2024 | 0.444 | 0.014 | 3.26% | 0.429 | 0.447 | 0.428 | 902,640.00 |
| Apr 05 2024 | 0.430 | -0.011 | -2.49% | 0.439 | 0.441 | 0.410 | 1,190,927.00 |
| Apr 04 2024 | 0.441 | 0.004 | 0.92% | 0.436 | 0.452 | 0.425 | 988,198.00 |
| Apr 03 2024 | 0.437 | 0.002 | 0.46% | 0.435 | 0.453 | 0.419 | 1,041,163.00 |
| Apr 02 2024 | 0.435 | -0.040 | -8.42% | 0.473 | 0.474 | 0.426 | 2,009,724.00 |
| Apr 01 2024 | 0.475 | -0.029 | -5.75% | 0.503 | 0.510 | 0.456 | 2,198,330.00 |
| Mar 31 2024 | 0.504 | 0.012 | 2.44% | 0.492 | 0.507 | 0.491 | 976,046.00 |
| Mar 30 2024 | 0.492 | -0.004 | -0.81% | 0.496 | 0.509 | 0.489 | 846,695.00 |
| Mar 29 2024 | 0.496 | -0.005 | -1.00% | 0.500 | 0.508 | 0.487 | 1,215,603.00 |
| Mar 28 2024 | 0.501 | 0.006 | 1.21% | 0.495 | 0.515 | 0.489 | 1,099,328.00 |
| Mar 27 2024 | 0.495 | -0.029 | -5.53% | 0.522 | 0.533 | 0.484 | 3,664,681.00 |
| Mar 26 2024 | 0.524 | 0.007 | 1.35% | 0.516 | 0.546 | 0.510 | 2,219,639.00 |
| Mar 25 2024 | 0.517 | 0.013 | 2.58% | 0.502 | 0.526 | 0.497 | 2,128,016.00 |
| Mar 24 2024 | 0.504 | 0.019 | 3.92% | 0.486 | 0.516 | 0.480 | 1,230,305.00 |
| Mar 23 2024 | 0.485 | -0.002 | -0.41% | 0.485 | 0.508 | 0.482 | 612,899.00 |
| Mar 22 2024 | 0.487 | -0.019 | -3.75% | 0.505 | 0.576 | 0.470 | 2,668,283.00 |
| Mar 21 2024 | 0.506 | -0.012 | -2.32% | 0.516 | 0.522 | 0.490 | 1,583,490.00 |
| Mar 20 2024 | 0.518 | 0.040 | 8.37% | 0.477 | 0.536 | 0.439 | 5,440,458.00 |
| Mar 19 2024 | 0.478 | -0.055 | -10.32% | 0.533 | 0.540 | 0.466 | 2,527,908.00 |
| Mar 18 2024 | 0.533 | -0.058 | -9.81% | 0.589 | 0.598 | 0.484 | 2,744,316.00 |
| Mar 17 2024 | 0.591 | 0.054 | 10.06% | 0.538 | 0.604 | 0.507 | 1,758,409.00 |
| Mar 16 2024 | 0.537 | -0.048 | -8.21% | 0.585 | 0.619 | 0.517 | 1,977,253.00 |
| Mar 15 2024 | 0.585 | -0.037 | -5.95% | 0.624 | 0.631 | 0.547 | 3,011,459.00 |
| Mar 14 2024 | 0.622 | -0.048 | -7.16% | 0.666 | 0.674 | 0.587 | 2,580,577.00 |
| Mar 13 2024 | 0.670 | -0.001 | -0.15% | 0.668 | 0.689 | 0.636 | 2,011,653.00 |
| Mar 12 2024 | 0.671 | -0.024 | -3.45% | 0.695 | 0.720 | 0.628 | 2,487,171.00 |
| Mar 11 2024 | 0.695 | 0.018 | 2.66% | 0.664 | 0.733 | 0.622 | 4,657,684.00 |
| Mar 10 2024 | 0.677 | 0.044 | 6.95% | 0.631 | 0.720 | 0.627 | 6,564,602.00 |
| Mar 09 2024 | 0.633 | 0.047 | 8.02% | 0.584 | 0.649 | 0.581 | 2,897,776.00 |
| Mar 08 2024 | 0.586 | 0.021 | 3.72% | 0.565 | 0.621 | 0.530 | 3,321,883.00 |
| Mar 07 2024 | 0.565 | 0.026 | 4.82% | 0.539 | 0.606 | 0.514 | 6,093,428.00 |
| Mar 06 2024 | 0.539 | 0.032 | 6.31% | 0.508 | 0.557 | 0.481 | 2,400,360.00 |
| Mar 05 2024 | 0.507 | -0.068 | -11.83% | 0.572 | 0.577 | 0.442 | 5,796,438.00 |
| Mar 04 2024 | 0.575 | 0.057 | 11.00% | 0.516 | 0.607 | 0.504 | 5,472,270.00 |
| Mar 03 2024 | 0.518 | -0.008 | -1.52% | 0.525 | 0.564 | 0.452 | 4,506,281.00 |
| Mar 02 2024 | 0.526 | 0.062 | 13.36% | 0.464 | 0.540 | 0.454 | 3,793,896.00 |
| Mar 01 2024 | 0.464 | 0.041 | 9.69% | 0.426 | 0.476 | 0.424 | 2,592,240.00 |
| Feb 29 2024 | 0.423 | 0.013 | 3.17% | 0.410 | 0.465 | 0.406 | 4,608,922.00 |
| Feb 28 2024 | 0.410 | -0.012 | -2.84% | 0.424 | 0.433 | 0.380 | 3,824,926.00 |
| Feb 27 2024 | 0.422 | 0.056 | 15.30% | 0.367 | 0.436 | 0.363 | 5,728,186.00 |
| Feb 26 2024 | 0.366 | 0.00 | 0.00% | 0.365 | 0.378 | 0.355 | 2,819,645.00 |
| Feb 25 2024 | 0.366 | 0.010 | 2.81% | 0.355 | 0.369 | 0.344 | 1,133,710.00 |
| Feb 24 2024 | 0.356 | 0.012 | 3.49% | 0.345 | 0.370 | 0.341 | 2,001,302.00 |
| Feb 23 2024 | 0.344 | 0.005 | 1.47% | 0.339 | 0.362 | 0.332 | 2,144,134.00 |
| Feb 22 2024 | 0.339 | 0.002 | 0.59% | 0.337 | 0.347 | 0.324 | 2,192,629.00 |
| Feb 21 2024 | 0.337 | -0.024 | -6.65% | 0.359 | 0.368 | 0.321 | 2,935,499.00 |
| Feb 20 2024 | 0.361 | -0.020 | -5.25% | 0.378 | 0.415 | 0.342 | 4,540,361.00 |
| Feb 19 2024 | 0.381 | 0.050 | 15.11% | 0.332 | 0.388 | 0.330 | 5,410,677.00 |
| Feb 18 2024 | 0.331 | 0.005 | 1.53% | 0.326 | 0.337 | 0.324 | 721,436.00 |
| Feb 17 2024 | 0.326 | -0.006 | -1.81% | 0.332 | 0.334 | 0.314 | 787,110.00 |
| Feb 16 2024 | 0.332 | 0.003 | 0.91% | 0.328 | 0.340 | 0.324 | 1,009,790.00 |
| Feb 15 2024 | 0.329 | -0.005 | -1.50% | 0.337 | 0.337 | 0.324 | 1,173,085.00 |
| Feb 14 2024 | 0.334 | 0.019 | 6.03% | 0.316 | 0.343 | 0.313 | 2,066,872.00 |
| Feb 13 2024 | 0.315 | -0.003 | -0.94% | 0.319 | 0.321 | 0.301 | 1,076,199.00 |
| Feb 12 2024 | 0.318 | 0.006 | 1.92% | 0.313 | 0.330 | 0.298 | 1,761,947.00 |
| Feb 11 2024 | 0.312 | -0.003 | -0.95% | 0.314 | 0.322 | 0.310 | 846,793.00 |
| Feb 10 2024 | 0.315 | -0.001 | -0.32% | 0.317 | 0.319 | 0.304 | 508,636.00 |
| Feb 09 2024 | 0.316 | 0.016 | 5.33% | 0.300 | 0.325 | 0.298 | 1,315,132.00 |
| Feb 08 2024 | 0.300 | 0.007 | 2.39% | 0.292 | 0.306 | 0.291 | 581,398.00 |
| Feb 07 2024 | 0.293 | 0.001 | 0.34% | 0.291 | 0.293 | 0.278 | 706,759.00 |
| Feb 06 2024 | 0.292 | 0.001 | 0.34% | 0.292 | 0.296 | 0.289 | 456,840.00 |
| Feb 05 2024 | 0.291 | 0.003 | 1.04% | 0.288 | 0.295 | 0.282 | 395,764.00 |
| Feb 04 2024 | 0.288 | -0.010 | -3.36% | 0.299 | 0.302 | 0.280 | 609,025.00 |
| Feb 03 2024 | 0.298 | -0.001 | -0.33% | 0.301 | 0.307 | 0.296 | 325,231.00 |
