Enjin Coin Historical Data - ENJUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Enjin Coin (Cryptocurrency:ENJUSD)
Enjin Coin (Cryptocurrency:ENJUSD) Historical

Enjin Coin (ENJUSD)

0.354

-0.003

( -0.84% )

Updated: 18:55:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.036	11.320754717	0.318	0.363	0.3	1559943.93967	CX
4	-0.166	-31.9230769231	0.52	0.546	0.27	2550805.18936	CX
12	0.047	15.3094462541	0.307	0.733	0.27	2959264.38288	CX
26	0.134	60.9090909091	0.22	0.733	0.218	2781584.10489	CX
52	-0.043	-10.8312342569	0.397	0.733	0.137	1798690.28382	CX
156	-1.846	-83.9090909091	2.2	4.85	0.0185	3353860.44868	CX
260	0.16453535	86.8422420752	0.18946465	4.85	0.0185	8427764.34224	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713829800	0.358	0.015	4.37	0.333	0.363	0.32819	2783957
1713743400	0.343	-0.012	-3.38	0.353	0.357	0.334	1059815
1713657000	0.355	0.02	5.97	0.333	0.362	0.32819	1741818
1713570600	0.335	0.007	2.13	0.329	0.344	0.3	1272395
1713484200	0.328	0.01	3.14	0.32	0.34	0.311	826847
1713397800	0.318	-0.006	-1.85	0.322	0.333	0.301	1298879
1713311400	0.324	0.008	2.53	0.318	0.329	0.304	1935894
1713225000	0.316	-0.024	-7.06	0.335	0.354	0.307	6372504
1713138600	0.34	0.028	8.97	0.312	0.345	0.295	3956688
1713052200	0.312	-0.052	-14.29	0.362	0.366	0.27	7659552
1712965800	0.364	-0.082	-18.39	0.447	0.455	0.338	6140613
1712879400	0.446	0.001	0.22	0.444	0.466	0.44	471720
1712793000	0.445	-0.009	-1.98	0.452	0.52	0.423	856509
1712706600	0.454	-0.023	-4.82	0.477	0.488	0.451	1018606
1712620200	0.477	0.028	6.24	0.447	0.48998	0.438	7488498
1712533800	0.449	0.005	1.13	0.443	0.45597	0.44	451744
1712447400	0.444	0.013	3.02	0.432	0.47416	0.428	934574
1712361000	0.431	-0.008	-1.82	0.439	0.443	0.41	1349416
1712274600	0.439	-0.001	-0.23	0.436	0.453	0.425	1154650
1712188200	0.44	0.006	1.38	0.435	0.455	0.419	1288861
1712101800	0.434	-0.04	-8.44	0.474	0.474	0.426	2241218
1712015400	0.474	-0.03	-5.95	0.503	0.51	0.456	8183363
1711929000	0.504	0.012	2.44	0.492	0.52253	0.49	1053921
1711842600	0.492	-0.004	-0.81	0.496	0.541	0.489	963576
1711756200	0.496	-0.004	-0.80	0.501	0.508	0.46103	1372028
1711669800	0.5	0.007	1.42	0.495	0.515	0.489	1198809
1711583400	0.493	-0.029	-5.56	0.522	0.533	0.484	3853087
1711497000	0.522	0.007	1.36	0.52	0.546	0.51	2492990
1711410600	0.515	0.01	1.98	0.502	0.526	0.497	8775644
1711324200	0.505	0.018	3.70	0.487	0.516	0.48	1322191
1711237800	0.487	0.005	1.04	0.485	0.56231	0.47599	727345
1711151400	0.482	-0.021	-4.17	0.507	0.576	0.47	2811832
1711065000	0.503	-0.014	-2.71	0.516	0.522	0.49	1781670
1710978600	0.517	0.04	8.39	0.477	0.536	0.439	6124012
1710892200	0.477	-0.052	-9.83	0.533	0.54	0.466	3166699
1710805800	0.529	-0.061	-10.34	0.589	0.615	0.48	9342577
1710719400	0.59	0.057	10.69	0.541	0.604	0.507	2139956
1710633000	0.533	-0.051	-8.73	0.581	0.62	0.517	2390286
1710546600	0.584	-0.04	-6.41	0.624	0.631	0.531	9972596
1710460200	0.624	-0.046	-6.87	0.666	0.674	0.584	3308347
1710373800	0.67	0.004	0.60	0.669	0.696	0.636	2299316
1710287400	0.666	-0.031	-4.45	0.695	0.72	0.628	3127028
1710201000	0.697	0.019	2.80	0.664	0.733	0.622	8389592
1710114600	0.678	0.046	7.28	0.63	0.72	0.626	7346529
1710028200	0.632	0.045	7.67	0.586	0.72	0.581	3428267
1709941800	0.587	0.024	4.26	0.565	0.621	0.53	3740651
1709855400	0.563	0.026	4.84	0.539	0.606	0.514	6439681
1709769000	0.537	0.026	5.09	0.507	0.557	0.481	2811486
1709682600	0.511	-0.069	-11.90	0.572	0.577	0.442	6656682
1709596200	0.58	0.061	11.75	0.516	0.607	0.504	8404191
1709509800	0.519	-0.01	-1.89	0.523	0.564	0.452	4869429
1709423400	0.529	0.064	13.76	0.462	0.54	0.454	4461996
1709337000	0.465	0.041	9.67	0.425	0.5	0.424	3207366
1709250600	0.424	0.015	3.67	0.408	0.466	0.406	5015538
1709164200	0.409	-0.014	-3.31	0.424	0.435	0.38	4301711
1709077800	0.423	0.056	15.26	0.368	0.436	0.363	6174017
1708991400	0.367	0.002	0.55	0.363	0.378	0.355	2692829
1708905000	0.365	0.006	1.67	0.355	0.37479	0.33703	1264511
1708818600	0.359	0.014	4.06	0.345	0.37	0.34	2311581
1708732200	0.345	0.01	2.99	0.341	0.36799	0.318	2429717
1708645800	0.335	0	0.00	0.337	0.347	0.324	2426543
1708559400	0.335	-0.025	-6.94	0.36	0.368	0.321	3152750
1708473000	0.36	-0.02	-5.26	0.378	0.415	0.342	4993522
1708386600	0.38	0.049	14.80	0.332	0.388	0.31801	5605311
1708300200	0.331	0.004	1.22	0.326	0.337	0.321	816235
1708213800	0.327	-0.005	-1.51	0.331	0.35076	0.314	934724
1708127400	0.332	0.004	1.22	0.329	0.35687	0.324	1199176
1708041000	0.328	-0.006	-1.80	0.337	0.34997	0.324	1532107
1707954600	0.334	0.022	7.05	0.315	0.35986	0.30946	2095702
1707868200	0.312	-0.009	-2.80	0.318	0.37899	0.301	1145315
1707781800	0.321	0.009	2.88	0.313	0.38	0.298	2158855
1707695400	0.312	-0.001	-0.32	0.314	0.343	0.29401	974784
1707609000	0.313	-0.003	-0.95	0.317	0.34579	0.304	625951
1707522600	0.316	0.016	5.33	0.3	0.339	0.297	1648922
1707436200	0.3	0.008	2.74	0.292	0.31	0.28008	778484
1707349800	0.292	0.001	0.34	0.291	0.30981	0.278	957528
1707263400	0.291	-0.002	-0.68	0.291	0.299	0.28184	645637
1707177000	0.293	0.003	1.03	0.288	0.315	0.2756	549335
1707090600	0.29	-0.008	-2.68	0.299	0.31499	0.28	754083
1707004200	0.298	-0.002	-0.67	0.301	0.31497	0.296	425403
1706917800	0.3	-0.002	-0.66	0.3	0.32942	0.293	443147
1706831400	0.302	0.004	1.34	0.297	0.30503	0.289	617591
1706745000	0.298	-0.005	-1.65	0.306	0.33	0.292	492600
1706658600	0.303	-0.002	-0.66	0.307	0.33898	0.29236	946653
1706572200	0.305	0	0.00	0.305	0.33999	0.28976	1152380
1706485800	0.305	-0.003	-0.97	0.308	0.34	0.283	409840
1706399400	0.308	0.002	0.65	0.307	0.32984	0.29055	421525
1706313000	0.306	0.009	3.03	0.301	0.34019	0.276	1766261
1706226600	0.297	-0.004	-1.33	0.297	0.35999	0.294	1430454
1706140200	0.301	-0.005	-1.63	0.308	0.328	0.273	3089255
1706053800	0.306	0.001	0.33	0.306	0.33999	0.28	794556

Delayed Upgrade Clock

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

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