Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
GATE
Enjin Coin (Gate.io:ENJUSDT)
Enjin Coin (Gate.io:ENJUSDT) Historical

ENJUSDT Enjin Coin

0.1922

-0.0005 (-0.26%)

07:00:26 - Realtime Data

ENJUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.1927	-0.0064	-3.21%	0.199	0.2029	0.1881	168,084.00
Jul 17 2024	0.1991	0.0088	4.62%	0.1903	0.2036	0.1903	278,420.00
Jul 16 2024	0.1903	0.0054	2.92%	0.187	0.1924	0.1797	210,744.00
Jul 15 2024	0.1849	0.0074	4.17%	0.1772	0.1859	0.1765	191,322.00
Jul 14 2024	0.1775	0.0085	5.03%	0.1689	0.1785	0.1687	167,777.00
Jul 13 2024	0.169	0.0046	2.80%	0.1645	0.1697	0.1629	128,637.00
Jul 12 2024	0.1644	0.0021	1.29%	0.1629	0.1653	0.1587	140,105.00
Jul 11 2024	0.1623	-0.0033	-1.99%	0.1658	0.1723	0.1617	284,735.00
Jul 10 2024	0.1656	-0.001	-0.60%	0.1656	0.1706	0.1643	135,636.00
Jul 09 2024	0.1666	0.0038	2.33%	0.1629	0.1696	0.1617	191,779.00
Jul 08 2024	0.1628	0.0031	1.94%	0.1597	0.1687	0.1519	401,965.00
Jul 07 2024	0.1597	-0.0122	-7.10%	0.1709	0.1709	0.1591	244,328.00
Jul 06 2024	0.1719	0.0077	4.69%	0.164	0.1728	0.1597	258,055.00
Jul 05 2024	0.1642	0.0047	2.95%	0.1535	0.1654	0.1363	703,878.00
Jul 04 2024	0.1595	-0.0259	-13.97%	0.1856	0.1857	0.1585	393,018.00
Jul 03 2024	0.1854	-0.0061	-3.19%	0.1923	0.1931	0.1825	155,324.00
Jul 02 2024	0.1915	-0.0032	-1.64%	0.1946	0.2001	0.1915	149,780.00
Jul 01 2024	0.1947	0.0001	0.05%	0.1943	0.1983	0.1932	144,696.00
Jun 30 2024	0.1946	0.0076	4.06%	0.1874	0.1946	0.1861	247,278.00
Jun 29 2024	0.187	-0.0041	-2.15%	0.1908	0.1958	0.1862	224,536.00
Jun 28 2024	0.1911	-0.0052	-2.65%	0.1962	0.1985	0.1904	187,873.00
Jun 27 2024	0.1963	-0.0032	-1.60%	0.1998	0.2042	0.1947	263,646.00
Jun 26 2024	0.1995	-0.0046	-2.25%	0.204	0.2068	0.1987	186,838.00
Jun 25 2024	0.2041	0.0035	1.74%	0.2004	0.2076	0.1993	234,334.00
Jun 24 2024	0.2006	0.0123	6.53%	0.1894	0.2009	0.1832	576,373.00
Jun 23 2024	0.1883	-0.0024	-1.26%	0.1911	0.1959	0.1843	353,078.00
Jun 22 2024	0.1907	-0.0026	-1.35%	0.1924	0.1948	0.190	194,917.00
Jun 21 2024	0.1933	0.0009	0.47%	0.1917	0.2003	0.1897	380,619.00
Jun 20 2024	0.1924	0.0031	1.64%	0.1899	0.2012	0.1899	337,311.00
Jun 19 2024	0.1893	0.0018	0.96%	0.1875	0.1963	0.1862	269,304.00
Jun 18 2024	0.1875	-0.0171	-8.36%	0.2051	0.2051	0.1746	831,296.00
Jun 17 2024	0.2046	-0.016	-7.25%	0.219	0.2204	0.1985	581,878.00
Jun 16 2024	0.2206	0.0057	2.65%	0.2143	0.2215	0.2122	205,053.00
Jun 15 2024	0.2149	0.0016	0.75%	0.2132	0.2201	0.2128	213,905.00
Jun 14 2024	0.2133	-0.012	-5.33%	0.2264	0.2297	0.2054	657,367.00
Jun 13 2024	0.2253	-0.0137	-5.73%	0.240	0.240	0.2235	413,610.00
Jun 12 2024	0.239	0.0053	2.27%	0.2355	0.246	0.2299	323,483.00
Jun 11 2024	0.2337	-0.0166	-6.63%	0.2502	0.2526	0.229	559,234.00
Jun 10 2024	0.2503	-0.0078	-3.02%	0.258	0.258	0.2465	171,922.00
Jun 09 2024	0.2581	0.006	2.38%	0.2521	0.2603	0.2506	216,924.00
Jun 08 2024	0.2521	-0.0138	-5.19%	0.2661	0.2705	0.250	449,821.00
Jun 07 2024	0.2659	-0.0332	-11.10%	0.2998	0.3004	0.2337	333,364.00
Jun 06 2024	0.2991	-0.0032	-1.06%	0.3028	0.305	0.2936	352,080.00
Jun 05 2024	0.3023	0.0081	2.75%	0.2949	0.3058	0.2949	297,206.00
Jun 04 2024	0.2942	-0.0039	-1.31%	0.2982	0.3036	0.2926	357,167.00
Jun 03 2024	0.2981	-0.0007	-0.23%	0.2988	0.3122	0.2966	481,397.00
Jun 02 2024	0.2988	-0.0144	-4.60%	0.3125	0.3158	0.2927	276,595.00
Jun 01 2024	0.3132	-0.0043	-1.35%	0.317	0.3195	0.3093	421,457.00
May 31 2024	0.3175	-0.0372	-10.49%	0.354	0.356	0.3083	487,667.00
May 30 2024	0.3547	-0.0033	-0.92%	0.3567	0.371	0.3516	145,188.00
May 29 2024	0.358	-0.0081	-2.21%	0.3651	0.372	0.3558	227,830.00
May 28 2024	0.3661	-0.0203	-5.25%	0.384	0.3973	0.3594	373,559.00
May 27 2024	0.3864	0.044	12.85%	0.3408	0.3881	0.3388	386,052.00
May 26 2024	0.3424	-0.0094	-2.67%	0.352	0.3548	0.3389	124,495.00
May 25 2024	0.3518	0.0038	1.09%	0.3495	0.3559	0.3452	79,906.00
May 24 2024	0.348	0.001	0.29%	0.348	0.365	0.3409	266,937.00
May 23 2024	0.347	-0.0109	-3.05%	0.358	0.3691	0.3239	425,174.00
May 22 2024	0.3579	0.0012	0.34%	0.3572	0.3743	0.3516	387,025.00
May 21 2024	0.3567	0.0237	7.12%	0.3343	0.3638	0.3305	577,089.00
May 20 2024	0.333	0.0252	8.19%	0.3074	0.3343	0.3029	177,471.00
May 19 2024	0.3078	-0.0142	-4.41%	0.3229	0.3295	0.3058	80,176.00
May 18 2024	0.322	0.0034	1.07%	0.3203	0.324	0.3147	55,047.00
May 17 2024	0.3186	0.0193	6.45%	0.2993	0.3268	0.2975	191,964.00
May 16 2024	0.2993	-0.0003	-0.10%	0.2997	0.3025	0.2879	208,214.00
May 15 2024	0.2996	0.0166	5.87%	0.2831	0.3006	0.2795	313,122.00
May 14 2024	0.283	0.0037	1.32%	0.2794	0.2876	0.2696	364,752.00
May 13 2024	0.2793	-0.0008	-0.29%	0.2803	0.2871	0.2677	144,866.00
May 12 2024	0.2801	-0.0028	-0.99%	0.2826	0.2873	0.2796	102,503.00
May 11 2024	0.2829	-0.0001	-0.04%	0.2836	0.2891	0.281	115,553.00
May 10 2024	0.283	-0.0126	-4.26%	0.2956	0.3004	0.2801	160,790.00
May 09 2024	0.2956	0.0145	5.16%	0.2821	0.2988	0.2752	125,035.00
May 08 2024	0.2811	-0.0099	-3.40%	0.2901	0.2905	0.2796	183,894.00
May 07 2024	0.291	-0.0103	-3.42%	0.3003	0.3066	0.2898	151,790.00
May 06 2024	0.3013	-0.0066	-2.14%	0.308	0.3181	0.3001	272,823.00
May 05 2024	0.3079	0.0001	0.03%	0.3067	0.311	0.2989	99,544.00
May 04 2024	0.3078	-0.0013	-0.42%	0.3089	0.3115	0.3057	146,961.00
May 03 2024	0.3091	0.0055	1.81%	0.3028	0.3121	0.295	166,915.00
May 02 2024	0.3036	0.0096	3.27%	0.2934	0.3055	0.2868	226,596.00
May 01 2024	0.294	0.0092	3.23%	0.2843	0.2969	0.2697	355,512.00
Apr 30 2024	0.2848	-0.018	-5.94%	0.3015	0.3045	0.2747	281,143.00
Apr 29 2024	0.3028	0.0012	0.40%	0.3019	0.3092	0.294	227,936.00
Apr 28 2024	0.3016	-0.0163	-5.13%	0.317	0.3258	0.3011	148,928.00
Apr 27 2024	0.3179	-0.0118	-3.58%	0.3292	0.3307	0.3152	147,863.00
Apr 26 2024	0.3297	-0.0083	-2.46%	0.3378	0.3401	0.3248	178,956.00
Apr 25 2024	0.338	0.0063	1.90%	0.3315	0.3428	0.3229	257,598.00
Apr 24 2024	0.3317	-0.0165	-4.74%	0.3483	0.3593	0.3279	251,980.00
Apr 23 2024	0.3482	-0.001	-0.29%	0.349	0.354	0.3411	139,694.00
Apr 22 2024	0.3492	0.0083	2.43%	0.341	0.3565	0.3391	180,852.00
Apr 21 2024	0.3409	-0.012	-3.40%	0.3528	0.3547	0.3322	159,286.00
Apr 20 2024	0.3529	0.0195	5.85%	0.332	0.3547	0.3282	162,020.00

Vontobel Financial Produ...

Delayed Upgrade Clock