Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
HUOB
Enjin Coin (Huobi.pro:ENJUSDT)
Enjin Coin (Huobi.pro:ENJUSDT) Historical

ENJUSDT Enjin Coin

0.2834

0.0004 (0.14%)

20:43:53 - Realtime Data

ENJUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.283	-0.0002	-0.07%	0.2835	0.2887	0.2815	101,342.00
May 10 2024	0.2832	-0.0133	-4.49%	0.2956	0.3005	0.2804	103,328.00
May 09 2024	0.2965	0.0143	5.07%	0.2823	0.2983	0.2753	56,001.00
May 08 2024	0.2822	-0.0179	-5.96%	0.290	0.2907	0.2795	76,737.00
May 07 2024	0.3001	0.00	0.00%	0.3001	0.3001	0.3001	0.00
May 06 2024	0.3001	-0.0027	-0.89%	0.3084	0.316	0.2998	52,112.00
May 05 2024	0.3028	0.00	0.00%	0.3028	0.3028	0.3028	0.00
May 04 2024	0.3028	0.00	0.00%	0.3028	0.3028	0.3028	0.00
May 03 2024	0.3028	0.00	0.00%	0.3028	0.3028	0.3028	0.00
May 02 2024	0.3028	0.00	0.00%	0.3028	0.3028	0.3028	0.00
May 01 2024	0.3028	0.00	0.00%	0.3028	0.3028	0.3028	0.00
Apr 30 2024	0.3028	0.00	0.00%	0.3028	0.3028	0.3028	0.00
Apr 29 2024	0.3028	0.00	0.00%	0.3028	0.3028	0.3028	0.00
Apr 28 2024	0.3028	-0.045	-12.94%	0.3172	0.3205	0.3009	88,600.00
Apr 27 2024	0.3478	0.00	0.00%	0.3478	0.3478	0.3478	0.00
Apr 26 2024	0.3478	0.00	0.00%	0.3478	0.3478	0.3478	0.00
Apr 25 2024	0.3478	0.00	0.00%	0.3478	0.3478	0.3478	0.00
Apr 24 2024	0.3478	0.00	0.00%	0.3478	0.3478	0.3478	0.00
Apr 23 2024	0.3478	-0.0015	-0.43%	0.3488	0.3542	0.3409	69,335.00
Apr 22 2024	0.3493	0.0176	5.31%	0.3418	0.3569	0.3408	82,267.00
Apr 21 2024	0.3317	0.00	0.00%	0.3317	0.3317	0.3317	0.00
Apr 20 2024	0.3317	0.00	0.00%	0.3317	0.3317	0.3317	0.00
Apr 19 2024	0.3317	0.0049	1.50%	0.3263	0.3384	0.2995	113,685.00
Apr 18 2024	0.3268	-0.009	-2.68%	0.3163	0.3287	0.3103	63,244.00
Apr 17 2024	0.3358	0.00	0.00%	0.3358	0.3358	0.3358	0.00
Apr 16 2024	0.3358	0.00	0.00%	0.3358	0.3358	0.3358	0.00
Apr 15 2024	0.3358	0.00	0.00%	0.3358	0.3358	0.3358	0.00
Apr 14 2024	0.3358	-0.1093	-24.56%	0.309	0.3408	0.2959	127,832.00
Apr 13 2024	0.4451	0.00	0.00%	0.4451	0.4451	0.4451	0.00
Apr 12 2024	0.4451	0.00	0.00%	0.4451	0.4451	0.4451	0.00
Apr 11 2024	0.4451	0.00	0.00%	0.4451	0.4451	0.4451	0.00
Apr 10 2024	0.4451	-0.0309	-6.49%	0.4528	0.4588	0.4324	113,518.00
Apr 09 2024	0.476	0.00	0.00%	0.476	0.476	0.476	0.00
Apr 08 2024	0.476	0.0294	6.58%	0.4459	0.4783	0.4372	125,654.00
Apr 07 2024	0.4466	0.004	0.90%	0.4423	0.4508	0.4409	81,330.00
Apr 06 2024	0.4426	0.0127	2.95%	0.4289	0.4461	0.4283	90,826.00
Apr 05 2024	0.4299	-0.0104	-2.36%	0.4388	0.4416	0.4115	127,746.00
Apr 04 2024	0.4403	0.0036	0.82%	0.4346	0.451	0.4271	89,601.00
Apr 03 2024	0.4367	0.0031	0.71%	0.4331	0.4517	0.4177	211,876.00
Apr 02 2024	0.4336	-0.089	-17.03%	0.4705	0.4706	0.4237	265,893.00
Apr 01 2024	0.5226	0.00	0.00%	0.5226	0.5226	0.5226	0.00
Mar 31 2024	0.5226	0.00	0.00%	0.5226	0.5226	0.5226	0.00
Mar 30 2024	0.5226	0.00	0.00%	0.5226	0.5226	0.5226	0.00
Mar 29 2024	0.5226	0.00	0.00%	0.5226	0.5226	0.5226	0.00
Mar 28 2024	0.5226	0.00	0.00%	0.5226	0.5226	0.5226	0.00
Mar 27 2024	0.5226	0.00	0.00%	0.5226	0.5226	0.5226	0.00
Mar 26 2024	0.5226	0.0375	7.73%	0.5174	0.5359	0.5103	139,335.00
Mar 25 2024	0.4851	0.00	0.00%	0.4851	0.4851	0.4851	0.00
Mar 24 2024	0.4851	0.00	0.00%	0.4851	0.4851	0.4851	0.00
Mar 23 2024	0.4851	0.0021	0.43%	0.4816	0.5062	0.4796	273,501.00
Mar 22 2024	0.483	-0.0234	-4.62%	0.5033	0.5278	0.4681	501,780.00
Mar 21 2024	0.5064	-0.0088	-1.71%	0.5129	0.519	0.4923	162,330.00
Mar 20 2024	0.5152	0.0567	12.37%	0.4602	0.5201	0.4374	467,000.00
Mar 19 2024	0.4585	-0.043	-8.57%	0.5022	0.5074	0.4392	521,428.00
Mar 18 2024	0.5015	-0.0386	-7.15%	0.5375	0.5452	0.4862	404,350.00
Mar 17 2024	0.5401	0.0248	4.81%	0.5188	0.5482	0.4944	446,232.00
Mar 16 2024	0.5153	-0.053	-9.33%	0.5676	0.5835	0.5029	408,713.00
Mar 15 2024	0.5683	-0.0415	-6.81%	0.6117	0.6177	0.5245	489,610.00
Mar 14 2024	0.6098	-0.0272	-4.27%	0.6364	0.6465	0.5749	351,720.00
Mar 13 2024	0.637	-0.012	-1.85%	0.6477	0.6814	0.627	221,403.00
Mar 12 2024	0.649	-0.0122	-1.85%	0.6624	0.6677	0.6023	223,285.00
Mar 11 2024	0.6612	0.0166	2.58%	0.6405	0.6779	0.6018	221,146.00
Mar 10 2024	0.6446	0.0763	13.43%	0.6281	0.6855	0.6201	176,292.00
Mar 09 2024	0.5683	0.00	0.00%	0.5683	0.5683	0.5683	0.00
Mar 08 2024	0.5683	0.00	0.00%	0.5683	0.5683	0.5683	0.00
Mar 07 2024	0.5683	0.030	5.57%	0.5386	0.5953	0.5142	251,582.00
Mar 06 2024	0.5383	0.034	6.74%	0.5052	0.5442	0.4778	263,994.00
Mar 05 2024	0.5043	-0.0658	-11.54%	0.5683	0.5734	0.4425	266,833.00
Mar 04 2024	0.5701	0.0535	10.36%	0.5155	0.5989	0.5049	257,039.00
Mar 03 2024	0.5166	-0.0082	-1.56%	0.5228	0.6532	0.456	220,171.00
Mar 02 2024	0.5248	0.0601	12.93%	0.4629	0.5295	0.4542	218,862.00
Mar 01 2024	0.4647	0.0391	9.19%	0.426	0.4748	0.4244	230,280.00
Feb 29 2024	0.4256	0.004	0.95%	0.4088	0.4653	0.4056	243,961.00
Feb 28 2024	0.4216	0.00	0.00%	0.4216	0.4216	0.4216	0.00
Feb 27 2024	0.4216	0.0559	15.29%	0.3666	0.4291	0.3625	204,301.00
Feb 26 2024	0.3657	0.0367	11.16%	0.3574	0.3696	0.3562	142,203.00
Feb 25 2024	0.329	0.00	0.00%	0.329	0.329	0.329	0.00
Feb 24 2024	0.329	0.00	0.00%	0.329	0.329	0.329	0.00
Feb 23 2024	0.329	0.00	0.00%	0.329	0.329	0.329	0.00
Feb 22 2024	0.329	0.0039	1.20%	0.3283	0.3332	0.3183	65,721.00
Feb 21 2024	0.3251	0.00	0.00%	0.3251	0.3251	0.3251	0.00
Feb 20 2024	0.3251	0.00	0.00%	0.3251	0.3251	0.3251	0.00
Feb 19 2024	0.3251	0.00	0.00%	0.3251	0.3251	0.3251	0.00
Feb 18 2024	0.3251	0.00	0.00%	0.3251	0.3251	0.3251	0.00
Feb 17 2024	0.3251	-0.0063	-1.90%	0.3305	0.3329	0.3127	159,835.00
Feb 16 2024	0.3314	0.0038	1.16%	0.3277	0.3378	0.3221	157,039.00
Feb 15 2024	0.3276	0.0006	0.18%	0.3267	0.3306	0.3231	164,446.00
Feb 14 2024	0.327	0.0135	4.31%	0.3097	0.3303	0.3083	56,056.00
Feb 13 2024	0.3135	0.00	0.00%	0.3135	0.3135	0.3135	0.00
Feb 12 2024	0.3135	0.0173	5.84%	0.2961	0.3173	0.2934	162,039.00
Feb 11 2024	0.2962	-0.0019	-0.64%	0.298	0.3047	0.2947	89,091.00
Feb 10 2024	0.2981	0.0022	0.74%	0.2962	0.2999	0.2915	111,314.00

Delayed Upgrade Clock