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

Get Started

Home
Investing
Cryptocurrencies
OKEX
Enjin Coin (OKEX:ENJUSDT)
Enjin Coin (OKEX:ENJUSDT) Historical

ENJUSDT Enjin Coin

0.3574

0.0096 (2.76%)

07:35:58 - Realtime Data

ENJUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.3478	-0.0015	-0.43%	0.3496	0.3543	0.3407	2,165,874.00
Apr 22 2024	0.3493	0.0083	2.43%	0.3423	0.3573	0.3392	1,483,562.00
Apr 21 2024	0.341	-0.0127	-3.59%	0.3509	0.3552	0.3324	963,353.00
Apr 20 2024	0.3537	0.0216	6.50%	0.3315	0.3548	0.328	851,341.00
Apr 19 2024	0.3321	0.0054	1.65%	0.3259	0.3402	0.2984	1,520,147.00
Apr 18 2024	0.3267	0.0095	2.99%	0.3164	0.3292	0.3101	1,167,703.00
Apr 17 2024	0.3172	-0.0052	-1.61%	0.3204	0.3263	0.3003	1,956,334.00
Apr 16 2024	0.3224	0.0051	1.61%	0.3166	0.3274	0.3036	1,277,628.00
Apr 15 2024	0.3173	-0.0192	-5.71%	0.3341	0.3517	0.306	4,033,054.00
Apr 14 2024	0.3365	0.0277	8.97%	0.3091	0.3413	0.2941	7,675,364.00
Apr 13 2024	0.3088	-0.0525	-14.53%	0.359	0.361	0.2614	11,942,294.00
Apr 12 2024	0.3613	-0.0841	-18.88%	0.446	0.4538	0.3192	6,457,711.00
Apr 11 2024	0.4454	0.0015	0.34%	0.4427	0.4652	0.439	1,380,141.00
Apr 10 2024	0.4439	-0.0094	-2.07%	0.4528	0.459	0.4202	2,104,665.00
Apr 09 2024	0.4533	-0.0225	-4.73%	0.4769	0.479	0.4492	2,664,434.00
Apr 08 2024	0.4758	0.0293	6.56%	0.446	0.4783	0.4368	1,742,999.00
Apr 07 2024	0.4465	0.004	0.90%	0.4424	0.451	0.4406	870,681.00
Apr 06 2024	0.4425	0.0131	3.05%	0.4289	0.4465	0.4279	782,554.00
Apr 05 2024	0.4294	-0.0113	-2.56%	0.4389	0.4416	0.4108	2,214,276.00
Apr 04 2024	0.4407	0.0053	1.22%	0.4348	0.4513	0.424	1,735,668.00
Apr 03 2024	0.4354	0.0022	0.51%	0.4335	0.4521	0.4174	1,620,714.00
Apr 02 2024	0.4332	-0.0381	-8.08%	0.4704	0.4706	0.4232	1,807,908.00
Apr 01 2024	0.4713	-0.0337	-6.67%	0.5039	0.506	0.4535	1,647,900.00
Mar 31 2024	0.505	0.0127	2.58%	0.4904	0.5058	0.4889	785,635.00
Mar 30 2024	0.4923	-0.0029	-0.59%	0.4933	0.5034	0.4878	937,985.00
Mar 29 2024	0.4952	-0.0044	-0.88%	0.4985	0.505	0.4847	1,663,310.00
Mar 28 2024	0.4996	0.0052	1.05%	0.4942	0.5127	0.4873	1,277,021.00
Mar 27 2024	0.4944	-0.0279	-5.34%	0.521	0.531	0.4849	1,949,997.00
Mar 26 2024	0.5223	0.005	0.97%	0.5174	0.5421	0.5101	2,312,665.00
Mar 25 2024	0.5173	0.0148	2.95%	0.5008	0.524	0.495	1,883,934.00
Mar 24 2024	0.5025	0.0174	3.59%	0.4862	0.5053	0.478	1,317,956.00
Mar 23 2024	0.4851	0.0009	0.19%	0.4828	0.5061	0.4791	1,559,331.00
Mar 22 2024	0.4842	-0.0215	-4.25%	0.5031	0.5276	0.4681	2,242,262.00
Mar 21 2024	0.5057	-0.0097	-1.88%	0.5124	0.5197	0.4893	1,853,647.00
Mar 20 2024	0.5154	0.0574	12.53%	0.4605	0.5202	0.4372	3,292,298.00
Mar 19 2024	0.458	-0.0436	-8.69%	0.5027	0.5076	0.4383	3,729,593.00
Mar 18 2024	0.5016	-0.0384	-7.11%	0.5367	0.5454	0.4862	2,448,450.00
Mar 17 2024	0.540	0.026	5.06%	0.5189	0.5485	0.4943	1,766,523.00
Mar 16 2024	0.514	-0.0542	-9.54%	0.5682	0.5836	0.502	2,759,551.00
Mar 15 2024	0.5682	-0.0686	-10.77%	0.6116	0.6176	0.5197	5,332,893.00
Mar 14 2024	0.6368	0.00	0.00%	0.6368	0.6368	0.6368	0.00
Mar 13 2024	0.6368	-0.0127	-1.96%	0.6475	0.6814	0.627	3,156,621.00
Mar 12 2024	0.6495	-0.0108	-1.64%	0.662	0.6695	0.5992	4,622,454.00
Mar 11 2024	0.6603	0.0162	2.52%	0.6409	0.6831	0.5979	5,067,154.00
Mar 10 2024	0.6441	0.058	9.90%	0.6271	0.6859	0.6198	6,837,629.00
Mar 09 2024	0.5861	0.00	0.00%	0.5861	0.5861	0.5861	0.00
Mar 08 2024	0.5861	0.0194	3.42%	0.5681	0.6185	0.5244	7,927,278.00
Mar 07 2024	0.5667	0.0275	5.10%	0.5385	0.5962	0.5139	6,177,443.00
Mar 06 2024	0.5392	0.0352	6.98%	0.5052	0.5492	0.4782	4,734,506.00
Mar 05 2024	0.504	-0.0666	-11.67%	0.5668	0.5741	0.4368	9,811,946.00
Mar 04 2024	0.5706	0.0552	10.71%	0.5157	0.5993	0.5026	8,031,499.00
Mar 03 2024	0.5154	-0.009	-1.72%	0.5219	0.5549	0.4533	5,997,053.00
Mar 02 2024	0.5244	0.0601	12.94%	0.4625	0.5295	0.4533	5,053,312.00
Mar 01 2024	0.4643	0.0392	9.22%	0.426	0.4752	0.4249	4,750,448.00
Feb 29 2024	0.4251	0.0147	3.58%	0.4086	0.4666	0.4054	5,036,953.00
Feb 28 2024	0.4104	-0.0119	-2.82%	0.4231	0.4332	0.3787	4,839,850.00
Feb 27 2024	0.4223	0.0566	15.48%	0.3665	0.4309	0.3627	7,228,968.00
Feb 26 2024	0.3657	0.0083	2.32%	0.3572	0.3757	0.3531	2,601,761.00
Feb 25 2024	0.3574	0.0075	2.14%	0.3497	0.3587	0.3445	1,194,488.00
Feb 24 2024	0.3499	0.0121	3.58%	0.3383	0.3633	0.3322	1,760,843.00
Feb 23 2024	0.3378	0.0086	2.61%	0.3292	0.3426	0.3242	1,814,862.00
Feb 22 2024	0.3292	0.0006	0.18%	0.3281	0.3387	0.3184	1,843,073.00
Feb 21 2024	0.3286	-0.0149	-4.34%	0.3435	0.3446	0.3142	1,803,258.00
Feb 20 2024	0.3435	-0.0163	-4.53%	0.3612	0.3614	0.3298	2,133,736.00
Feb 19 2024	0.3598	0.0299	9.06%	0.3299	0.3647	0.3294	2,431,137.00
Feb 18 2024	0.3299	0.0053	1.63%	0.3249	0.3336	0.3209	904,001.00
Feb 17 2024	0.3246	-0.0066	-1.99%	0.3305	0.3331	0.3121	681,159.00
Feb 16 2024	0.3312	0.0038	1.16%	0.3275	0.3379	0.3209	1,243,000.00
Feb 15 2024	0.3274	0.0008	0.24%	0.3269	0.3312	0.3222	1,769,780.00
Feb 14 2024	0.3266	0.0168	5.42%	0.3096	0.3302	0.3088	965,985.00
Feb 13 2024	0.3098	-0.0039	-1.24%	0.3138	0.3156	0.3005	812,606.00
Feb 12 2024	0.3137	0.0175	5.91%	0.296	0.318	0.2936	1,197,596.00
Feb 11 2024	0.2962	-0.0013	-0.44%	0.2978	0.3051	0.2947	859,750.00
Feb 10 2024	0.2975	0.0011	0.37%	0.2967	0.300	0.2913	568,746.00
Feb 09 2024	0.2964	0.0088	3.06%	0.2879	0.2979	0.2873	1,246,350.00
Feb 08 2024	0.2876	0.002	0.70%	0.2855	0.2914	0.2845	1,001,599.00
Feb 07 2024	0.2856	0.0058	2.07%	0.2797	0.2868	0.278	668,487.00
Feb 06 2024	0.2798	0.0026	0.94%	0.2767	0.2808	0.2739	417,914.00
Feb 05 2024	0.2772	0.0014	0.51%	0.2758	0.281	0.2714	1,242,694.00
Feb 04 2024	0.2758	-0.0067	-2.37%	0.2817	0.2818	0.2749	704,043.00
Feb 03 2024	0.2825	-0.004	-1.40%	0.2868	0.289	0.2816	756,814.00
Feb 02 2024	0.2865	0.0023	0.81%	0.2835	0.2885	0.2808	558,008.00
Feb 01 2024	0.2842	0.0056	2.01%	0.2804	0.2855	0.2735	581,728.00
Jan 31 2024	0.2786	-0.0085	-2.96%	0.2883	0.2921	0.2765	958,093.00
Jan 30 2024	0.2871	-0.0073	-2.48%	0.2934	0.2987	0.285	792,901.00
Jan 29 2024	0.2944	0.0084	2.94%	0.285	0.300	0.2847	1,600,953.00
Jan 28 2024	0.286	-0.0083	-2.82%	0.293	0.2966	0.2829	1,140,873.00
Jan 27 2024	0.2943	0.008	2.79%	0.2856	0.2956	0.2838	1,093,709.00
Jan 26 2024	0.2863	0.0142	5.22%	0.2719	0.2863	0.2701	637,652.00
Jan 25 2024	0.2721	-0.0011	-0.40%	0.2736	0.2748	0.2675	643,861.00

Delayed Upgrade Clock