ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,186.00
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.115
      0.04%
      Bitcoin
      64,082.00
      0.18%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Enjin Coin (Gate.io:ENJETH)

      6. Enjin Coin (Gate.io:ENJETH) Historical

      ENJETH Enjin Coin

      0.000057
      0.00000047 (0.84%)
      07:00:27 - Realtime Data

      ENJETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000056 -0.00000200 -3.41% 0.000059 0.000059 0.000055 50,431.00
      Jul 17 2024 0.000059 0.00000300 5.43% 0.000055 0.000059 0.000055 51,504.00
      Jul 16 2024 0.000055 0.00000200 3.77% 0.000054 0.000056 0.000054 52,044.00
      Jul 15 2024 0.000053 -0.00000100 -1.83% 0.000054 0.000055 0.000053 52,180.00
      Jul 14 2024 0.000055 0.00000100 1.88% 0.000053 0.000055 0.000053 58,583.00
      Jul 13 2024 0.000053 0.00000053 1.01% 0.000053 0.000053 0.000052 61,815.00
      Jul 12 2024 0.000053 0.00000009 0.17% 0.000052 0.000053 0.000052 59,213.00
      Jul 11 2024 0.000052 -0.00000096 -1.80% 0.000053 0.000054 0.000052 63,559.00
      Jul 10 2024 0.000053 -0.00000093 -1.71% 0.000054 0.000055 0.000053 58,610.00
      Jul 09 2024 0.000054 0.00000036 0.67% 0.000054 0.000055 0.000053 61,506.00
      Jul 08 2024 0.000054 -0.00000045 -0.83% 0.000054 0.000055 0.000053 58,804.00
      Jul 07 2024 0.000054 -0.00000100 -1.79% 0.000056 0.000056 0.000054 58,470.00
      Jul 06 2024 0.000056 0.00000074 1.34% 0.000055 0.000057 0.000053 68,056.00
      Jul 05 2024 0.000055 0.00000300 5.77% 0.000052 0.000055 0.000047 83,914.00
      Jul 04 2024 0.000052 -0.00000400 -7.12% 0.000056 0.000056 0.000052 53,598.00
      Jul 03 2024 0.000056 0.00000021 0.38% 0.000056 0.000057 0.000056 52,958.00
      Jul 02 2024 0.000056 -0.00000050 -0.89% 0.000057 0.000058 0.000056 52,042.00
      Jul 01 2024 0.000056 0.00000006 0.11% 0.000057 0.000057 0.000056 53,070.00
      Jun 30 2024 0.000056 0.00000100 1.81% 0.000055 0.000056 0.000055 44,854.00
      Jun 29 2024 0.000055 -0.00000100 -1.77% 0.000056 0.000058 0.000055 47,324.00
      Jun 28 2024 0.000056 -0.00000047 -0.83% 0.000057 0.000057 0.000056 53,431.00
      Jun 27 2024 0.000057 -0.00000200 -3.38% 0.000059 0.000059 0.000057 46,968.00
      Jun 26 2024 0.000059 -0.00000091 -1.51% 0.00006 0.000061 0.000059 45,238.00
      Jun 25 2024 0.00006 0.00000036 0.60% 0.00006 0.000061 0.00006 42,443.00
      Jun 24 2024 0.00006 0.00000500 9.06% 0.000055 0.000061 0.000055 44,586.00
      Jun 23 2024 0.000055 0.00000050 0.91% 0.000055 0.000056 0.000053 60,081.00
      Jun 22 2024 0.000055 -0.00000043 -0.78% 0.000055 0.000056 0.000054 50,932.00
      Jun 21 2024 0.000055 0.00000035 0.64% 0.000055 0.000057 0.000054 46,918.00
      Jun 20 2024 0.000055 0.00000100 1.88% 0.000054 0.000056 0.000053 46,794.00
      Jun 19 2024 0.000053 -0.00000063 -1.17% 0.000054 0.000055 0.000053 46,291.00
      Jun 18 2024 0.000054 -0.00000400 -6.86% 0.000058 0.000058 0.000052 52,123.00
      Jun 17 2024 0.000058 -0.00000200 -3.29% 0.00006 0.000061 0.000057 41,636.00
      Jun 16 2024 0.000061 0.00000057 0.95% 0.00006 0.000062 0.00006 44,249.00
      Jun 15 2024 0.00006 -0.00000100 -1.64% 0.000061 0.000062 0.00006 43,660.00
      Jun 14 2024 0.000061 -0.00000400 -6.16% 0.000065 0.000065 0.000061 56,543.00
      Jun 13 2024 0.000065 -0.00000200 -2.98% 0.000067 0.000067 0.000065 41,980.00
      Jun 12 2024 0.000067 0.00000023 0.34% 0.000067 0.000068 0.000066 41,124.00
      Jun 11 2024 0.000067 -0.00000100 -1.47% 0.000068 0.00007 0.000067 44,477.00
      Jun 10 2024 0.000068 -0.00000100 -1.43% 0.00007 0.00007 0.000068 33,127.00
      Jun 09 2024 0.00007 0.00000100 1.46% 0.000069 0.00007 0.000068 37,935.00
      Jun 08 2024 0.000068 -0.00000400 -5.55% 0.000072 0.000073 0.000068 39,215.00
      Jun 07 2024 0.000072 -0.00000600 -7.65% 0.000078 0.000079 0.000066 46,797.00
      Jun 06 2024 0.000078 -0.00000022 -0.28% 0.000078 0.000079 0.000077 35,455.00
      Jun 05 2024 0.000079 0.00000100 1.29% 0.000077 0.000081 0.000077 35,729.00
      Jun 04 2024 0.000077 -0.00000200 -2.53% 0.000079 0.000081 0.000077 18,618.00
      Jun 03 2024 0.000079 0.00000001 0.01% 0.000079 0.000082 0.000079 34,098.00
      Jun 02 2024 0.000079 -0.00000300 -3.65% 0.000082 0.000083 0.000078 32,703.00
      Jun 01 2024 0.000082 -0.00000300 -3.54% 0.000084 0.000084 0.000082 30,673.00
      May 31 2024 0.000085 -0.00001 -10.58% 0.000095 0.000095 0.000082 35,035.00
      May 30 2024 0.000095 -0.00000020 -0.21% 0.000095 0.000098 0.000094 26,267.00
      May 29 2024 0.000095 -0.00000041 -0.43% 0.000095 0.000097 0.000094 30,720.00
      May 28 2024 0.000095 -0.00000500 -5.02% 0.000099 0.000102 0.000095 27,999.00
      May 27 2024 0.0001 0.00001 11.19% 0.000089 0.0001 0.000087 40,258.00
      May 26 2024 0.000089 -0.00000400 -4.27% 0.000094 0.000094 0.000088 29,329.00
      May 25 2024 0.000094 0.00000050 0.54% 0.000094 0.000095 0.000092 28,908.00
      May 24 2024 0.000093 0.00000079 0.85% 0.000092 0.000096 0.000092 28,324.00
      May 23 2024 0.000092 -0.00000300 -3.13% 0.000096 0.000096 0.000087 38,085.00
      May 22 2024 0.000096 0.00000200 2.12% 0.000094 0.0001 0.000094 29,106.00
      May 21 2024 0.000094 0.00000300 3.30% 0.000091 0.000097 0.000089 35,888.00
      May 20 2024 0.000091 -0.00000900 -8.98% 0.0001 0.000103 0.00009 29,958.00
      May 19 2024 0.0001 -0.00000300 -2.91% 0.000104 0.000105 0.0001 30,925.00
      May 18 2024 0.000103 0.00000011 0.11% 0.000103 0.000104 0.000101 32,123.00
      May 17 2024 0.000103 0.00000100 0.98% 0.000102 0.000105 0.000101 34,815.00
      May 16 2024 0.000102 0.00000300 3.03% 0.000099 0.000102 0.000098 34,065.00
      May 15 2024 0.000099 0.00000100 1.02% 0.000098 0.000102 0.000096 30,510.00
      May 14 2024 0.000098 0.00000300 3.16% 0.000095 0.000099 0.000094 35,580.00
      May 13 2024 0.000095 -0.00000072 -0.75% 0.000096 0.000097 0.000093 35,487.00
      May 12 2024 0.000096 -0.00000200 -2.06% 0.000097 0.000098 0.000096 36,829.00
      May 11 2024 0.000097 -0.00000015 -0.15% 0.000097 0.000099 0.000097 35,148.00
      May 10 2024 0.000097 -0.00000019 -0.19% 0.000098 0.000099 0.000097 34,195.00
      May 09 2024 0.000098 0.00000300 3.17% 0.000095 0.000098 0.000093 38,686.00
      May 08 2024 0.000095 -0.00000200 -2.07% 0.000096 0.000096 0.000093 37,885.00
      May 07 2024 0.000097 -0.00000100 -1.02% 0.000098 0.000099 0.000096 34,626.00
      May 06 2024 0.000098 -0.00000007 -0.07% 0.000098 0.000099 0.000097 34,955.00
      May 05 2024 0.000098 -0.00000054 -0.55% 0.000098 0.000099 0.000095 30,206.00
      May 04 2024 0.000099 -0.00000092 -0.92% 0.0001 0.0001 0.000098 32,350.00
      May 03 2024 0.0001 -0.00000200 -1.97% 0.000101 0.000102 0.000099 35,021.00
      May 02 2024 0.000102 0.00000300 3.04% 0.000099 0.000102 0.000098 35,945.00
      May 01 2024 0.000099 0.00000400 4.24% 0.000094 0.000099 0.000094 37,817.00
      Apr 30 2024 0.000094 0.00000054 0.58% 0.000094 0.000095 0.000093 35,813.00
      Apr 29 2024 0.000094 0.00000100 1.08% 0.000093 0.000096 0.000092 32,770.00
      Apr 28 2024 0.000093 -0.00000500 -5.11% 0.000097 0.000098 0.000092 34,012.00
      Apr 27 2024 0.000098 -0.00000800 -7.59% 0.000105 0.000106 0.000097 32,174.00
      Apr 26 2024 0.000105 -0.00000200 -1.87% 0.000107 0.000107 0.000104 30,924.00
      Apr 25 2024 0.000107 0.00000100 0.95% 0.000105 0.000108 0.000103 32,969.00
      Apr 24 2024 0.000106 -0.00000300 -2.77% 0.000108 0.00011 0.000105 30,767.00
      Apr 23 2024 0.000108 -0.00000084 -0.77% 0.000109 0.00011 0.000107 28,333.00
      Apr 22 2024 0.000109 0.00000072 0.66% 0.000108 0.000111 0.000108 34,505.00
      Apr 21 2024 0.000108 -0.00000400 -3.57% 0.000112 0.000112 0.000106 27,681.00
      Apr 20 2024 0.000112 0.00000400 3.69% 0.000109 0.000112 0.000108 32,449.00

      Your Recent History

      GATE
      ENJETH
      Enjin Coin
      BITMOT
      831510
      Ifc Tf 7,5% Ge28 Mxn
      TSXV
      CXG
      Canxgold Mining
      LSE
      LTI
      Lindsell Train Investment
      AMEX
      REET
      iShares Global REIT
      Delayed Upgrade Clock