Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ENJUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.19439 | -0.00955 | -4.68% | 0.20329 | 0.20536 | 0.19321 | 709,664.00 |
| Jul 21 2024 | 0.20394 | 0.00163 | 0.81% | 0.20209 | 0.20459 | 0.19041 | 676,905.00 |
| Jul 20 2024 | 0.20231 | -0.00168 | -0.82% | 0.20301 | 0.20581 | 0.20059 | 618,809.00 |
| Jul 19 2024 | 0.20399 | 0.011 | 5.70% | 0.1907 | 0.20529 | 0.18861 | 760,365.00 |
| Jul 18 2024 | 0.19299 | -0.00532 | -2.68% | 0.19869 | 0.20301 | 0.188 | 521,151.00 |
| Jul 17 2024 | 0.19831 | 0.00783 | 4.11% | 0.18971 | 0.2034 | 0.18921 | 806,845.00 |
| Jul 16 2024 | 0.19048 | 0.00369 | 1.98% | 0.18462 | 0.19239 | 0.17947 | 684,540.00 |
| Jul 15 2024 | 0.18679 | 0.0099 | 5.60% | 0.17759 | 0.18728 | 0.17619 | 594,876.00 |
| Jul 14 2024 | 0.17689 | 0.00868 | 5.16% | 0.1687 | 0.17861 | 0.16779 | 742,547.00 |
| Jul 13 2024 | 0.16821 | 0.00366 | 2.22% | 0.16457 | 0.16999 | 0.16268 | 396,407.00 |
| Jul 12 2024 | 0.16455 | 0.0019 | 1.17% | 0.16325 | 0.16551 | 0.15837 | 581,901.00 |
| Jul 11 2024 | 0.16265 | -0.00337 | -2.03% | 0.16587 | 0.17239 | 0.16149 | 772,576.00 |
| Jul 10 2024 | 0.16602 | 0.00025 | 0.15% | 0.16569 | 0.17069 | 0.16401 | 575,880.00 |
| Jul 09 2024 | 0.16577 | 0.00268 | 1.64% | 0.16379 | 0.16979 | 0.16129 | 520,043.00 |
| Jul 08 2024 | 0.16309 | 0.004 | 2.51% | 0.15939 | 0.16882 | 0.15125 | 753,800.00 |
| Jul 07 2024 | 0.15909 | -0.01234 | -7.20% | 0.17211 | 0.17251 | 0.15849 | 487,079.00 |
| Jul 06 2024 | 0.17143 | 0.00722 | 4.40% | 0.16481 | 0.17287 | 0.15959 | 960,794.00 |
| Jul 05 2024 | 0.16421 | 0.005 | 3.14% | 0.15509 | 0.16561 | 0.1359 | 2,106,740.00 |
| Jul 04 2024 | 0.15921 | -0.02657 | -14.30% | 0.18439 | 0.18615 | 0.15814 | 1,165,424.00 |
| Jul 03 2024 | 0.18578 | -0.00582 | -3.04% | 0.19251 | 0.19321 | 0.18251 | 611,128.00 |
| Jul 02 2024 | 0.1916 | -0.00301 | -1.55% | 0.19491 | 0.20011 | 0.19132 | 423,770.00 |
| Jul 01 2024 | 0.19461 | 0.00052 | 0.27% | 0.19401 | 0.19848 | 0.19319 | 420,161.00 |
| Jun 30 2024 | 0.19409 | 0.00707 | 3.78% | 0.18679 | 0.19477 | 0.18601 | 420,764.00 |
| Jun 29 2024 | 0.18702 | -0.00372 | -1.95% | 0.19139 | 0.196 | 0.18615 | 437,011.00 |
| Jun 28 2024 | 0.19074 | -0.00577 | -2.94% | 0.19635 | 0.19841 | 0.19011 | 1,159,038.00 |
| Jun 27 2024 | 0.19651 | -0.00308 | -1.54% | 0.20119 | 0.20419 | 0.19449 | 1,086,016.00 |
| Jun 26 2024 | 0.19959 | -0.00435 | -2.13% | 0.20611 | 0.2075 | 0.19851 | 559,877.00 |
| Jun 25 2024 | 0.20394 | 0.00352 | 1.76% | 0.20019 | 0.20769 | 0.19906 | 885,917.00 |
| Jun 24 2024 | 0.20042 | 0.012 | 6.37% | 0.18881 | 0.20109 | 0.1827 | 1,756,872.00 |
| Jun 23 2024 | 0.18842 | -0.00277 | -1.45% | 0.19199 | 0.19629 | 0.18308 | 838,309.00 |
| Jun 22 2024 | 0.19119 | -0.00182 | -0.94% | 0.19383 | 0.19491 | 0.18991 | 697,121.00 |
| Jun 21 2024 | 0.19301 | 0.00067 | 0.35% | 0.19241 | 0.20058 | 0.18949 | 1,798,430.00 |
| Jun 20 2024 | 0.19234 | 0.00224 | 1.18% | 0.1905 | 0.2014 | 0.18909 | 642,675.00 |
| Jun 19 2024 | 0.1901 | 0.00231 | 1.23% | 0.18761 | 0.19646 | 0.18609 | 713,233.00 |
| Jun 18 2024 | 0.18779 | -0.0158 | -7.76% | 0.20669 | 0.20669 | 0.1784 | 1,929,286.00 |
| Jun 17 2024 | 0.20359 | -0.016 | -7.29% | 0.22081 | 0.22111 | 0.19801 | 1,256,670.00 |
| Jun 16 2024 | 0.21959 | 0.00489 | 2.28% | 0.21469 | 0.22154 | 0.21159 | 414,756.00 |
| Jun 15 2024 | 0.2147 | 0.00127 | 0.60% | 0.21339 | 0.22044 | 0.21219 | 638,337.00 |
| Jun 14 2024 | 0.21343 | -0.01218 | -5.40% | 0.22551 | 0.22984 | 0.2054 | 1,087,424.00 |
| Jun 13 2024 | 0.22561 | -0.01468 | -6.11% | 0.23761 | 0.2407 | 0.22349 | 758,615.00 |
| Jun 12 2024 | 0.24029 | 0.0054 | 2.30% | 0.23491 | 0.2464 | 0.22999 | 1,277,885.00 |
| Jun 11 2024 | 0.23489 | -0.01543 | -6.16% | 0.25221 | 0.25273 | 0.2289 | 1,090,869.00 |
| Jun 10 2024 | 0.25032 | -0.00767 | -2.97% | 0.25759 | 0.25859 | 0.24601 | 590,119.00 |
| Jun 09 2024 | 0.25799 | 0.00588 | 2.33% | 0.24989 | 0.26039 | 0.24974 | 437,220.00 |
| Jun 08 2024 | 0.25211 | -0.01351 | -5.09% | 0.26599 | 0.2705 | 0.24966 | 1,072,812.00 |
| Jun 07 2024 | 0.26562 | -0.03339 | -11.17% | 0.29809 | 0.30069 | 0.24727 | 1,082,947.00 |
| Jun 06 2024 | 0.29901 | -0.00478 | -1.57% | 0.30231 | 0.30559 | 0.29318 | 1,045,596.00 |
| Jun 05 2024 | 0.30379 | 0.0094 | 3.19% | 0.29356 | 0.30639 | 0.29331 | 1,542,069.00 |
| Jun 04 2024 | 0.29439 | -0.00392 | -1.31% | 0.29851 | 0.30379 | 0.2925 | 1,313,330.00 |
| Jun 03 2024 | 0.29831 | -0.0001 | -0.03% | 0.29819 | 0.31251 | 0.29619 | 1,339,882.00 |
| Jun 02 2024 | 0.29841 | -0.01445 | -4.62% | 0.31164 | 0.31591 | 0.29221 | 1,255,501.00 |
| Jun 01 2024 | 0.31286 | -0.00511 | -1.61% | 0.31846 | 0.31952 | 0.30931 | 1,759,987.00 |
| May 31 2024 | 0.31797 | -0.03644 | -10.28% | 0.35591 | 0.35662 | 0.30851 | 1,481,322.00 |
| May 30 2024 | 0.35441 | -0.0034 | -0.95% | 0.35971 | 0.37119 | 0.35104 | 493,216.00 |
| May 29 2024 | 0.35781 | -0.00778 | -2.13% | 0.36581 | 0.3722 | 0.3554 | 484,442.00 |
| May 28 2024 | 0.36559 | -0.01881 | -4.89% | 0.38459 | 0.39719 | 0.3592 | 1,187,698.00 |
| May 27 2024 | 0.3844 | 0.04349 | 12.76% | 0.34069 | 0.38839 | 0.33861 | 1,110,376.00 |
| May 26 2024 | 0.34091 | -0.01118 | -3.18% | 0.34959 | 0.35499 | 0.33851 | 361,228.00 |
| May 25 2024 | 0.35209 | 0.00229 | 0.65% | 0.34879 | 0.35669 | 0.34511 | 325,556.00 |
| May 24 2024 | 0.3498 | 0.00171 | 0.49% | 0.34732 | 0.36481 | 0.3409 | 520,734.00 |
| May 23 2024 | 0.34809 | -0.0097 | -2.71% | 0.35729 | 0.36729 | 0.32362 | 925,167.00 |
| May 22 2024 | 0.35779 | 0.00078 | 0.22% | 0.35671 | 0.37509 | 0.35081 | 1,210,261.00 |
| May 21 2024 | 0.35701 | 0.02342 | 7.02% | 0.33319 | 0.36384 | 0.3298 | 1,315,136.00 |
| May 20 2024 | 0.33359 | 0.02534 | 8.22% | 0.30821 | 0.33429 | 0.30281 | 647,572.00 |
| May 19 2024 | 0.30825 | -0.01436 | -4.45% | 0.32031 | 0.32999 | 0.30581 | 346,621.00 |
| May 18 2024 | 0.32261 | 0.00392 | 1.23% | 0.31979 | 0.32439 | 0.31447 | 371,550.00 |
| May 17 2024 | 0.31869 | 0.01978 | 6.62% | 0.2974 | 0.32689 | 0.29689 | 746,393.00 |
| May 16 2024 | 0.29891 | -0.00078 | -0.26% | 0.29889 | 0.30289 | 0.28773 | 536,951.00 |
| May 15 2024 | 0.29969 | 0.01809 | 6.42% | 0.28061 | 0.30049 | 0.27919 | 1,040,200.00 |
| May 14 2024 | 0.2816 | 0.00219 | 0.78% | 0.28129 | 0.28689 | 0.26951 | 1,159,939.00 |
| May 13 2024 | 0.27941 | -0.00091 | -0.32% | 0.28001 | 0.28729 | 0.26751 | 579,627.00 |
| May 12 2024 | 0.28032 | -0.00269 | -0.95% | 0.28331 | 0.28746 | 0.27921 | 266,104.00 |
| May 11 2024 | 0.28301 | -0.00062 | -0.22% | 0.28109 | 0.28907 | 0.28069 | 263,690.00 |
| May 10 2024 | 0.28363 | -0.01197 | -4.05% | 0.29819 | 0.30081 | 0.27999 | 526,179.00 |
| May 09 2024 | 0.2956 | 0.01381 | 4.90% | 0.28059 | 0.29851 | 0.27496 | 512,161.00 |
| May 08 2024 | 0.28179 | -0.00982 | -3.37% | 0.29041 | 0.29162 | 0.27941 | 779,249.00 |
| May 07 2024 | 0.29161 | -0.0086 | -2.86% | 0.30274 | 0.3068 | 0.28946 | 586,600.00 |
| May 06 2024 | 0.30021 | -0.00788 | -2.56% | 0.30641 | 0.31799 | 0.29951 | 712,223.00 |
| May 05 2024 | 0.30809 | 0.0011 | 0.36% | 0.30731 | 0.31149 | 0.29861 | 525,271.00 |
| May 04 2024 | 0.30699 | -0.0019 | -0.62% | 0.31011 | 0.31241 | 0.30554 | 368,648.00 |
| May 03 2024 | 0.30889 | 0.0061 | 2.01% | 0.30531 | 0.31209 | 0.2947 | 574,008.00 |
| May 02 2024 | 0.30279 | 0.009 | 3.06% | 0.29311 | 0.306 | 0.28651 | 502,384.00 |
| May 01 2024 | 0.29379 | 0.00879 | 3.08% | 0.28399 | 0.29718 | 0.2696 | 873,319.00 |
| Apr 30 2024 | 0.285 | -0.01669 | -5.53% | 0.30329 | 0.30489 | 0.27441 | 917,809.00 |
| Apr 29 2024 | 0.30169 | -0.0018 | -0.59% | 0.3011 | 0.30939 | 0.29341 | 804,792.00 |
| Apr 28 2024 | 0.30349 | -0.01432 | -4.51% | 0.31761 | 0.3261 | 0.30074 | 1,144,090.00 |
| Apr 27 2024 | 0.31781 | -0.01158 | -3.52% | 0.32871 | 0.33111 | 0.31331 | 671,570.00 |
| Apr 26 2024 | 0.32939 | -0.00862 | -2.55% | 0.33819 | 0.34019 | 0.32449 | 487,429.00 |
| Apr 25 2024 | 0.33801 | 0.007 | 2.11% | 0.33071 | 0.34299 | 0.32241 | 466,894.00 |
| Apr 24 2024 | 0.33101 | -0.0168 | -4.83% | 0.34949 | 0.35969 | 0.32741 | 704,410.00 |
