ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

ADVFN

Trade Now

EasyMarkets
Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P 500
4,554.89
(
0.1%
)
US Tech 100
15,618.80
(
0.33%
)
Dow Jones
35,416.98
(
0.24%
)
Brent Oil
81.53
(
0.07%
)
Bitcoin
37,972.22
(
0.36%
)
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BTRX
  5. Enjin Coin (Bittrex:ENJUSDT)

  6. Enjin Coin (Bittrex:ENJUSDT) Historical

ENJUSDT Enjin Coin

0.291146
0.001043 (0.36%)
21:17:59 - Realtime Data

ENJUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2023 0.290104 -0.018155 -5.89% 0.308259 0.308259 0.276526 7,628.00
Nov 27 2023 0.308259 0.003259 1.07% 0.301155 0.316582 0.290805 12,585.00
Nov 26 2023 0.305 0.007724 2.60% 0.290805 0.365498 0.290805 5,507.00
Nov 25 2023 0.297276 0.012276 4.31% 0.287435 0.298657 0.278076 3,110.00
Nov 24 2023 0.285 0.01066 3.89% 0.270 0.285 0.238019 40,936.00
Nov 23 2023 0.27434 0.010011 3.79% 0.260709 0.288586 0.259545 29,774.00
Nov 22 2023 0.264329 0.007017 2.73% 0.248046 0.265592 0.247808 16,752.00
Nov 21 2023 0.257312 -0.021419 -7.68% 0.281747 0.288393 0.248069 48,252.00
Nov 20 2023 0.278731 -0.003247 -1.15% 0.291254 0.291775 0.274185 3,726.00
Nov 19 2023 0.281978 -0.006416 -2.22% 0.285832 0.285832 0.277557 130.00
Nov 18 2023 0.288393 0.000958 0.33% 0.288393 0.288393 0.288393 31.00
Nov 17 2023 0.287435 -0.011222 -3.76% 0.292451 0.292451 0.287435 477.00
Nov 16 2023 0.298657 0.010276 3.56% 0.295196 0.298657 0.295196 61.00
Nov 15 2023 0.288381 -0.005151 -1.75% 0.298657 0.305702 0.287435 599.00
Nov 14 2023 0.293532 -0.015475 -5.01% 0.305149 0.305149 0.290805 441.00
Nov 13 2023 0.309006 -0.00028 -0.09% 0.311709 0.315481 0.309006 404.00
Nov 12 2023 0.309286 0.00418 1.37% 0.301155 0.314263 0.296758 4,961.00
Nov 11 2023 0.305106 -0.00418 -1.35% 0.312913 0.316582 0.291875 6,202.00
Nov 10 2023 0.309286 0.017512 6.00% 0.293919 0.309286 0.290244 1,314.00
Nov 09 2023 0.291775 -0.008888 -2.96% 0.307831 0.316582 0.284104 1,861.00
Nov 08 2023 0.300662 -0.017494 -5.50% 0.311873 0.311873 0.299327 9,876.00
Nov 07 2023 0.318157 0.009605 3.11% 0.308551 0.329062 0.308259 11,033.00
Nov 06 2023 0.308551 0.017746 6.10% 0.301174 0.309286 0.301174 1,068.00
Nov 05 2023 0.290805 0.002412 0.84% 0.291775 0.300 0.290805 359.00
Nov 04 2023 0.288393 0.005361 1.89% 0.284371 0.288393 0.284371 158.00
Nov 03 2023 0.283032 0.009727 3.56% 0.275746 0.283032 0.275746 1,371.00
Nov 02 2023 0.273305 0.008293 3.13% 0.2665 0.27648 0.2665 2,245.00
Nov 01 2023 0.265012 0.011966 4.73% 0.250684 0.265012 0.240639 17,554.00
Oct 31 2023 0.253046 -0.018628 -6.86% 0.266234 0.267076 0.253046 774.00
Oct 30 2023 0.271674 -0.005926 -2.13% 0.282823 0.289574 0.268282 4,469.00
Oct 29 2023 0.2776 0.008292 3.08% 0.267032 0.297665 0.267032 401.00
Oct 28 2023 0.269308 0.015129 5.95% 0.269117 0.271262 0.2673 2,851.00
Oct 27 2023 0.254179 -0.00712 -2.72% 0.254179 0.254179 0.254179 2,000.00
Oct 26 2023 0.261299 0.01278 5.14% 0.265632 0.279455 0.250063 6,371.00
Oct 25 2023 0.24852 0.016045 6.90% 0.239628 0.252497 0.23916 765.00
Oct 24 2023 0.232475 -0.011891 -4.87% 0.22954 0.241955 0.228209 2,851.00
Oct 23 2023 0.244366 0.02571 11.76% 0.219247 0.244366 0.219247 319.00
Oct 22 2023 0.218656 0.001623 0.75% 0.2141 0.218656 0.2141 122.00
Oct 21 2023 0.217033 0.011788 5.74% 0.217521 0.217521 0.217033 351.00
Oct 20 2023 0.205245 0.00 0.00% 0.205245 0.205245 0.205245 0.00
Oct 19 2023 0.205245 -0.004292 -2.05% 0.209238 0.209238 0.205245 278.00
Oct 18 2023 0.209537 -0.003175 -1.49% 0.212235 0.212235 0.209537 207.00
Oct 17 2023 0.212712 -0.002335 -1.09% 0.217195 0.217195 0.212712 1,423.00
Oct 16 2023 0.215047 0.004642 2.21% 0.218067 0.226318 0.215047 2,986.00
Oct 15 2023 0.210405 -0.002008 -0.95% 0.210405 0.210405 0.210405 23.00
Oct 14 2023 0.212413 -0.001606 -0.75% 0.213449 0.213449 0.212413 340.00
Oct 13 2023 0.214019 0.00 0.00% 0.214019 0.214019 0.214019 0.00
Oct 12 2023 0.214019 -0.001877 -0.87% 0.215392 0.221463 0.214019 171.00
Oct 11 2023 0.215896 -0.002694 -1.23% 0.218076 0.218076 0.215896 165.00
Oct 10 2023 0.21859 0.00 0.00% 0.21859 0.21859 0.21859 0.00
Oct 09 2023 0.21859 -0.003379 -1.52% 0.233379 0.236437 0.21859 2,634.00
Oct 08 2023 0.221969 0.00 0.00% 0.221969 0.221969 0.221969 0.00
Oct 07 2023 0.221969 0.00 0.00% 0.221969 0.221969 0.221969 19.00
Oct 06 2023 0.221969 0.00 0.00% 0.221969 0.221969 0.221969 0.00
Oct 05 2023 0.221969 0.00 0.00% 0.221969 0.221969 0.221969 0.00
Oct 04 2023 0.221969 0.000929 0.42% 0.221969 0.221969 0.221969 1,134.00
Oct 03 2023 0.221039 -0.002438 -1.09% 0.221039 0.221039 0.221039 90.00
Oct 02 2023 0.223477 0.001066 0.48% 0.226 0.226 0.223477 337.00
Oct 01 2023 0.222411 0.00 0.00% 0.222411 0.222411 0.222411 0.00
Sep 30 2023 0.222411 0.001383 0.63% 0.222411 0.222411 0.222411 144.00
Sep 29 2023 0.221028 0.000534 0.24% 0.220435 0.221028 0.220435 884.00
Sep 28 2023 0.220494 0.00 0.00% 0.220494 0.220494 0.220494 0.00
Sep 27 2023 0.220494 0.000611 0.28% 0.219347 0.222057 0.219347 142.00
Sep 26 2023 0.219883 -0.009794 -4.26% 0.226662 0.226662 0.219035 931.00
Sep 25 2023 0.229677 0.005078 2.26% 0.236356 0.236356 0.229677 3,280.00
Sep 24 2023 0.2246 -0.001943 -0.86% 0.225926 0.226894 0.2246 319.00
Sep 23 2023 0.226542 0.00327 1.46% 0.227306 0.22824 0.226542 663.00
Sep 22 2023 0.223272 0.00 0.00% 0.223272 0.223272 0.223272 0.00
Sep 21 2023 0.223272 -0.0038 -1.67% 0.226338 0.226338 0.223272 401.00
Sep 20 2023 0.227072 -0.005358 -2.31% 0.231416 0.231416 0.227072 2,986.00
Sep 19 2023 0.23243 -0.001178 -0.50% 0.235463 0.235839 0.23243 1,462.00
Sep 18 2023 0.233608 0.011279 5.07% 0.233 0.23457 0.233 389.00
Sep 17 2023 0.222328 -0.011732 -5.01% 0.227541 0.227541 0.222328 338.00
Sep 16 2023 0.23406 0.002856 1.24% 0.233059 0.23406 0.233059 77.00
Sep 15 2023 0.231204 0.008951 4.03% 0.223179 0.231204 0.223179 5,271.00
Sep 14 2023 0.222253 0.000721 0.33% 0.22006 0.225048 0.219659 1,093.00
Sep 13 2023 0.221532 -0.00841 -3.66% 0.226329 0.226329 0.217482 1,364.00
Sep 12 2023 0.229942 -0.011105 -4.61% 0.240228 0.243563 0.222488 17,158.00
Sep 11 2023 0.241048 0.003951 1.67% 0.252057 0.259339 0.241048 6,399.00
Sep 10 2023 0.237097 -0.01089 -4.39% 0.247988 0.247988 0.237097 354.00
Sep 09 2023 0.247988 -0.001879 -0.75% 0.249867 0.249867 0.247988 52.00
Sep 08 2023 0.249867 -0.008076 -3.13% 0.252781 0.25415 0.249867 454.00
Sep 07 2023 0.257943 -0.009216 -3.45% 0.27401 0.314142 0.257943 12,580.00
Sep 06 2023 0.267158 0.038195 16.68% 0.248184 0.278161 0.248184 12,827.00
Sep 05 2023 0.228964 -0.002571 -1.11% 0.228964 0.228964 0.228964 8.00
Sep 04 2023 0.231535 0.005535 2.45% 0.237961 0.237961 0.231535 1,145.00
Sep 03 2023 0.226 0.00 0.00% 0.226 0.226 0.226 0.00
Sep 02 2023 0.226 0.00 0.00% 0.226 0.226 0.226 0.00
Sep 01 2023 0.226 -0.007143 -3.06% 0.23216 0.238975 0.226 1,933.00
Aug 31 2023 0.233143 -0.014791 -5.97% 0.244098 0.244098 0.233143 499.00

Your Recent History

BTRX
ENJUSDT
Enjin Coin

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com