Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENJBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000506 | 0.00000031 | 6.53% | 0.00000472 | 0.00000518 | 0.00000466 | 134,501.00 |
| May 20 2024 | 0.00000475 | 0.00000011 | 2.37% | 0.00000463 | 0.00000475 | 0.00000459 | 18,025.00 |
| May 19 2024 | 0.00000464 | -0.00000014 | -2.93% | 0.00000478 | 0.00000490 | 0.00000464 | 25,438.00 |
| May 18 2024 | 0.00000478 | -0.00000005 | -1.04% | 0.00000473 | 0.00000486 | 0.00000469 | 9,658.00 |
| May 17 2024 | 0.00000483 | 0.00000032 | 7.10% | 0.00000451 | 0.00000487 | 0.00000451 | 61,505.00 |
| May 16 2024 | 0.00000451 | -0.00000005 | -1.10% | 0.00000454 | 0.00000458 | 0.00000440 | 13,374.00 |
| May 15 2024 | 0.00000456 | -0.00000002 | -0.44% | 0.00000460 | 0.00000468 | 0.00000447 | 25,364.00 |
| May 14 2024 | 0.00000458 | 0.00000010 | 2.23% | 0.00000443 | 0.00000459 | 0.00000440 | 2,928.00 |
| May 13 2024 | 0.00000448 | -0.00000012 | -2.61% | 0.00000457 | 0.00000457 | 0.00000441 | 34,361.00 |
| May 12 2024 | 0.00000460 | -0.00000006 | -1.29% | 0.00000465 | 0.00000466 | 0.00000460 | 4,157.00 |
| May 11 2024 | 0.00000466 | 0.00000002 | 0.43% | 0.00000466 | 0.00000473 | 0.00000464 | 3,802.00 |
| May 10 2024 | 0.00000464 | -0.00000010 | -2.11% | 0.00000465 | 0.00000477 | 0.00000464 | 17,433.00 |
| May 09 2024 | 0.00000474 | 0.00000014 | 3.04% | 0.00000461 | 0.00000474 | 0.00000452 | 31,271.00 |
| May 08 2024 | 0.00000460 | -0.00000011 | -2.34% | 0.00000466 | 0.00000466 | 0.00000452 | 79,179.00 |
| May 07 2024 | 0.00000471 | -0.00000005 | -1.05% | 0.00000476 | 0.00000477 | 0.00000469 | 32,400.00 |
| May 06 2024 | 0.00000476 | 0.00000000 | 0.00% | 0.00000480 | 0.00000488 | 0.00000475 | 10,664.00 |
| May 05 2024 | 0.00000476 | -0.00000009 | -1.86% | 0.00000485 | 0.00000485 | 0.00000471 | 39,730.00 |
| May 04 2024 | 0.00000485 | -0.00000002 | -0.41% | 0.00000487 | 0.00000488 | 0.00000480 | 21,802.00 |
| May 03 2024 | 0.00000487 | -0.00000021 | -4.13% | 0.00000508 | 0.00000511 | 0.00000481 | 127,223.00 |
| May 02 2024 | 0.00000508 | 0.00000010 | 2.01% | 0.00000502 | 0.00000508 | 0.00000497 | 21,801.00 |
| May 01 2024 | 0.00000498 | 0.00000026 | 5.51% | 0.00000470 | 0.00000498 | 0.00000461 | 50,744.00 |
| Apr 30 2024 | 0.00000472 | -0.00000001 | -0.21% | 0.00000472 | 0.00000475 | 0.00000453 | 97,518.00 |
| Apr 29 2024 | 0.00000473 | -0.00000008 | -1.66% | 0.00000481 | 0.00000489 | 0.00000473 | 27,174.00 |
| Apr 28 2024 | 0.00000481 | -0.00000020 | -3.99% | 0.00000501 | 0.00000506 | 0.00000481 | 40,177.00 |
| Apr 27 2024 | 0.00000501 | -0.00000018 | -3.47% | 0.00000512 | 0.00000512 | 0.00000501 | 10,745.00 |
| Apr 26 2024 | 0.00000519 | -0.00000002 | -0.38% | 0.00000521 | 0.00000524 | 0.00000510 | 38,360.00 |
| Apr 25 2024 | 0.00000521 | 0.00000006 | 1.17% | 0.00000515 | 0.00000522 | 0.00000505 | 18,713.00 |
| Apr 24 2024 | 0.00000515 | -0.00000013 | -2.46% | 0.00000524 | 0.00000535 | 0.00000515 | 24,730.00 |
| Apr 23 2024 | 0.00000528 | 0.00000007 | 1.34% | 0.00000521 | 0.00000528 | 0.00000512 | 23,375.00 |
| Apr 22 2024 | 0.00000521 | 0.00000002 | 0.39% | 0.00000528 | 0.00000538 | 0.00000519 | 55,825.00 |
| Apr 21 2024 | 0.00000519 | -0.00000022 | -4.07% | 0.00000536 | 0.00000548 | 0.00000519 | 16,894.00 |
| Apr 20 2024 | 0.00000541 | 0.00000028 | 5.46% | 0.00000522 | 0.00000541 | 0.00000514 | 12,926.00 |
| Apr 19 2024 | 0.00000513 | 0.00000002 | 0.39% | 0.00000510 | 0.00000523 | 0.00000496 | 26,656.00 |
| Apr 18 2024 | 0.00000511 | -0.00000011 | -2.11% | 0.00000518 | 0.00000521 | 0.00000503 | 15,501.00 |
| Apr 17 2024 | 0.00000522 | 0.00000022 | 4.40% | 0.00000503 | 0.00000523 | 0.00000494 | 42,859.00 |
| Apr 16 2024 | 0.00000500 | 0.00000002 | 0.40% | 0.00000499 | 0.00000509 | 0.00000491 | 23,294.00 |
| Apr 15 2024 | 0.00000498 | -0.00000023 | -4.41% | 0.00000514 | 0.00000524 | 0.00000492 | 30,456.00 |
| Apr 14 2024 | 0.00000521 | 0.00000043 | 9.00% | 0.00000468 | 0.00000521 | 0.00000468 | 38,731.00 |
| Apr 13 2024 | 0.00000478 | -0.00000063 | -11.65% | 0.00000541 | 0.00000541 | 0.00000424 | 313,511.00 |
| Apr 12 2024 | 0.00000541 | -0.00000091 | -14.40% | 0.00000635 | 0.00000642 | 0.00000500 | 167,221.00 |
| Apr 11 2024 | 0.00000632 | 0.00000007 | 1.12% | 0.00000635 | 0.00000654 | 0.00000626 | 149,679.00 |
| Apr 10 2024 | 0.00000625 | -0.00000031 | -4.73% | 0.00000658 | 0.00000658 | 0.00000625 | 27,307.00 |
| Apr 09 2024 | 0.00000656 | -0.00000002 | -0.30% | 0.00000660 | 0.00000678 | 0.00000653 | 36,971.00 |
| Apr 08 2024 | 0.00000658 | 0.00000016 | 2.49% | 0.00000643 | 0.00000665 | 0.00000629 | 39,729.00 |
| Apr 07 2024 | 0.00000642 | 0.00000005 | 0.78% | 0.00000638 | 0.00000649 | 0.00000638 | 21,732.00 |
| Apr 06 2024 | 0.00000637 | 0.00000001 | 0.16% | 0.00000636 | 0.00000651 | 0.00000636 | 25,113.00 |
| Apr 05 2024 | 0.00000636 | -0.00000011 | -1.70% | 0.00000641 | 0.00000644 | 0.00000620 | 62,420.00 |
| Apr 04 2024 | 0.00000647 | -0.00000009 | -1.37% | 0.00000657 | 0.00000672 | 0.00000640 | 51,941.00 |
| Apr 03 2024 | 0.00000656 | -0.00000010 | -1.50% | 0.00000661 | 0.00000679 | 0.00000642 | 95,033.00 |
| Apr 02 2024 | 0.00000666 | -0.00000008 | -1.19% | 0.00000675 | 0.00000675 | 0.00000653 | 104,307.00 |
| Apr 01 2024 | 0.00000674 | -0.00000032 | -4.53% | 0.00000707 | 0.00000708 | 0.00000665 | 166,087.00 |
| Mar 31 2024 | 0.00000706 | 0.00000006 | 0.86% | 0.00000699 | 0.00000714 | 0.00000699 | 100,667.00 |
| Mar 30 2024 | 0.00000700 | -0.00000007 | -0.99% | 0.00000707 | 0.00000717 | 0.00000700 | 85,574.00 |
| Mar 29 2024 | 0.00000707 | 0.00000003 | 0.43% | 0.00000704 | 0.00000720 | 0.00000691 | 132,633.00 |
| Mar 28 2024 | 0.00000704 | -0.00000009 | -1.26% | 0.00000718 | 0.00000725 | 0.00000700 | 140,619.00 |
| Mar 27 2024 | 0.00000713 | -0.00000028 | -3.78% | 0.00000741 | 0.00000750 | 0.00000712 | 129,247.00 |
| Mar 26 2024 | 0.00000741 | 0.00000000 | 0.00% | 0.00000747 | 0.00000760 | 0.00000730 | 89,781.00 |
| Mar 25 2024 | 0.00000741 | -0.00000002 | -0.27% | 0.00000752 | 0.00000761 | 0.00000731 | 91,475.00 |
| Mar 24 2024 | 0.00000743 | -0.00000013 | -1.72% | 0.00000756 | 0.00000756 | 0.00000743 | 29,779.00 |
| Mar 23 2024 | 0.00000756 | 0.00000008 | 1.07% | 0.00000751 | 0.00000790 | 0.00000750 | 87,408.00 |
| Mar 22 2024 | 0.00000748 | -0.00000014 | -1.84% | 0.00000763 | 0.00000799 | 0.00000748 | 130,345.00 |
| Mar 21 2024 | 0.00000762 | 0.00000002 | 0.26% | 0.00000757 | 0.00000776 | 0.00000740 | 27,656.00 |
| Mar 20 2024 | 0.00000760 | 0.00000025 | 3.40% | 0.00000735 | 0.00000775 | 0.00000720 | 154,267.00 |
| Mar 19 2024 | 0.00000735 | 0.00000000 | 0.00% | 0.00000738 | 0.00000753 | 0.00000694 | 246,874.00 |
| Mar 18 2024 | 0.00000735 | -0.00000055 | -6.96% | 0.00000784 | 0.00000795 | 0.00000730 | 187,378.00 |
| Mar 17 2024 | 0.00000790 | 0.00000007 | 0.89% | 0.00000786 | 0.00000799 | 0.00000763 | 254,599.00 |
| Mar 16 2024 | 0.00000783 | -0.00000037 | -4.51% | 0.00000819 | 0.00000839 | 0.00000764 | 179,256.00 |
| Mar 15 2024 | 0.00000820 | -0.00000026 | -3.07% | 0.00000850 | 0.00000857 | 0.00000797 | 451,455.00 |
| Mar 14 2024 | 0.00000846 | -0.00000027 | -3.09% | 0.00000868 | 0.00000876 | 0.00000813 | 256,799.00 |
| Mar 13 2024 | 0.00000873 | -0.00000033 | -3.64% | 0.00000912 | 0.00000925 | 0.00000864 | 296,016.00 |
| Mar 12 2024 | 0.00000906 | -0.00000007 | -0.77% | 0.00000910 | 0.00000929 | 0.00000862 | 345,298.00 |
| Mar 11 2024 | 0.00000913 | -0.00000015 | -1.62% | 0.00000926 | 0.00000936 | 0.00000881 | 439,620.00 |
| Mar 10 2024 | 0.00000928 | 0.00000071 | 8.28% | 0.00000924 | 0.00000987 | 0.00000895 | 1,062,427.00 |
| Mar 09 2024 | 0.00000857 | 0.00000000 | 0.00% | 0.00000857 | 0.00000857 | 0.00000857 | 0.00 |
| Mar 08 2024 | 0.00000857 | 0.00000015 | 1.78% | 0.00000843 | 0.00000892 | 0.00000776 | 277,752.00 |
| Mar 07 2024 | 0.00000842 | 0.00000042 | 5.25% | 0.00000808 | 0.00000880 | 0.00000783 | 337,924.00 |
| Mar 06 2024 | 0.00000800 | 0.00000015 | 1.91% | 0.00000780 | 0.00000820 | 0.00000755 | 232,623.00 |
| Mar 05 2024 | 0.00000785 | -0.00000046 | -5.54% | 0.00000831 | 0.00000858 | 0.00000739 | 645,460.00 |
| Mar 04 2024 | 0.00000831 | 0.00000014 | 1.71% | 0.00000817 | 0.00000900 | 0.00000800 | 972,992.00 |
| Mar 03 2024 | 0.00000817 | -0.00000025 | -2.97% | 0.00000843 | 0.00000885 | 0.00000741 | 556,146.00 |
| Mar 02 2024 | 0.00000842 | 0.00000098 | 13.17% | 0.00000742 | 0.00000851 | 0.00000730 | 944,654.00 |
| Mar 01 2024 | 0.00000744 | 0.00000052 | 7.51% | 0.00000695 | 0.00000760 | 0.00000688 | 622,910.00 |
| Feb 29 2024 | 0.00000692 | 0.00000040 | 6.13% | 0.00000652 | 0.00000738 | 0.00000649 | 1,081,107.00 |
| Feb 28 2024 | 0.00000652 | -0.00000088 | -11.89% | 0.00000736 | 0.00000746 | 0.00000643 | 641,056.00 |
| Feb 27 2024 | 0.00000740 | 0.00000073 | 10.94% | 0.00000668 | 0.00000757 | 0.00000648 | 1,074,336.00 |
| Feb 26 2024 | 0.00000667 | -0.00000022 | -3.19% | 0.00000687 | 0.00000726 | 0.00000666 | 318,489.00 |
| Feb 25 2024 | 0.00000689 | 0.00000008 | 1.17% | 0.00000680 | 0.00000689 | 0.00000662 | 77,141.00 |
| Feb 24 2024 | 0.00000681 | 0.00000023 | 3.50% | 0.00000666 | 0.00000710 | 0.00000660 | 262,917.00 |
| Feb 23 2024 | 0.00000658 | 0.00000011 | 1.70% | 0.00000641 | 0.00000665 | 0.00000640 | 192,074.00 |
| Feb 22 2024 | 0.00000647 | 0.00000017 | 2.70% | 0.00000632 | 0.00000653 | 0.00000620 | 194,376.00 |
