ENEX.SPACE Historical Data - ENXUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
ENEX.SPACE (Cryptocurrency:ENXUSD)
ENEX.SPACE (Cryptocurrency:ENXUSD) Historical

ENEX.SPACE (ENXUSD)

0.011012

-0.000018

( -0.17% )

Updated: 20:02:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.00359609	48.4924040357	0.00741578	0.00744518	0.00045931	0.07361341	CX
52	-0.01312578	-54.3788645539	0.02413765	0.02454381	0.00011369	0.15124488	CX
156	-0.05488951	-83.2903802621	0.06590138	0.18729256	0.00011369	0.37428262	CX
260	-0.05488951	-83.2903802621	0.06590138	0.18729256	0.00011369	0.37428262	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.01102776	7.1E-5	0.65	0.01112706	0.01126143	0.01092741	0
1715557800	0.01095685	7.5E-5	0.69	0.01089458	0.01103255	0.01085942	0
1715471400	0.01088156	-4.0E-6	-0.04	0.01089742	0.0110002	0.01080605	0
1715385000	0.01088515	-0.000465	-4.10	0.01133145	0.01141597	0.01077265	0
1715298600	0.0113503	0.00023196	2.09	0.01112706	0.01143389	0.01104261	0
1715212200	0.01111834	-0.00017	-1.51	0.01126633	0.01136025	0.01099429	0
1715125800	0.01128799	-0.000189	-1.65	0.01147574	0.01170361	0.01125078	0
1715039400	0.01147667	-0.000251	-2.14	0.01142584	0.01199283	0.01129913	0
1714953000	0.01172721	7.0E-5	0.60	0.01165395	0.01185587	0.01150158	0
1714866600	0.01165709	4.3E-5	0.37	0.0116002	0.01184147	0.01158083	0
1714780200	0.01161393	0.00043343	3.88	0.01118024	0.01168854	0.01107357	0
1714693800	0.0111805	3.7E-5	0.33	0.0111305	0.01126675	0.01083074	0
1714607400	0.01114321	-0.000158	-1.40	0.01126211	0.01129304	0.01052507	0
1714521000	0.01130104	-0.000724	-6.02	0.0119999	0.01215081	0.01091249	0
1714434600	0.01202533	-0.000187	-1.53	0.01142584	0.01208966	0.01129913	0
1714348200	0.01221278	4.5E-5	0.37	0.01216835	0.01251796	0.01214905	0
1714261800	0.01216797	0.00046772	4.00	0.01171229	0.01226708	0.01152077	0
1714175400	0.01170025	-0.000108	-0.91	0.01180052	0.01184046	0.01160809	0
1714089000	0.01180822	8.4E-5	0.72	0.01174202	0.01192772	0.01149107	0
1714002600	0.01172452	-0.000315	-2.62	0.01205173	0.01231189	0.01160918	0
1713916200	0.01203939	6.7E-5	0.56	0.01196713	0.01220294	0.01179921	0
1713829800	0.01197211	0.00019942	1.69	0.01142584	0.0120802	0.01129913	0
1713743400	0.01177269	-1.4E-5	-0.12	0.0117798	0.01195457	0.01166786	0
1713657000	0.01178705	0.00031139	2.71	0.01142584	0.01186111	0.01129913	0
1713570600	0.01147566	5.0E-6	0.04	0.01145053	0.01168076	0.01073813	0
1713484200	0.01147031	0.00031543	2.83	0.01118058	0.01157309	0.01106022	0
1713397800	0.01115488	-0.000384	-3.33	0.01153042	0.01166707	0.01094451	0
1713311400	0.01153872	-6.2E-5	-0.53	0.01158229	0.01168488	0.01121985	0
1713225000	0.01160035	-0.000223	-1.89	0.01177318	0.01223911	0.01136047	0
1713138600	0.01182314	0.00049697	4.39	0.01124999	0.01186107	0.01090123	0
1713052200	0.01132617	-0.000804	-6.63	0.01207451	0.01233915	0.01080508	0
1712965800	0.01213035	-0.000987	-7.52	0.01310398	0.01328676	0.01171173	0
1712879400	0.01311715	-0.000123	-0.93	0.0132246	0.01352384	0.01300431	0
1712793000	0.01323989	0.00011545	0.88	0.01311038	0.01330374	0.01278137	0
1712706600	0.01312444	-0.000692	-5.01	0.01383089	0.01392903	0.01295064	0
1712620200	0.01381627	0.00089379	6.92	0.01229195	0.01392843	0.01200259	0
1712533800	0.01292248	0.00034647	2.76	0.01254672	0.01293232	0.01251613	0
1712447400	0.01257601	0.00013913	1.12	0.01239402	0.01269378	0.01239136	0
1712361000	0.01243688	-9.0E-6	-0.07	0.01245629	0.01251553	0.01204837	0
1712274600	0.01244571	3.6E-5	0.29	0.01236122	0.0128788	0.01217515	0
1712188200	0.01240999	0.00015128	1.23	0.01229195	0.01259347	0.01200259	0
1712101800	0.01225871	-0.000887	-6.75	0.01311348	0.01311348	0.01204051	0
1712015400	0.01314523	-0.000478	-3.51	0.01363106	0.01363106	0.01279584	0
1711929000	0.01362295	0.00050311	3.83	0.01312078	0.01366349	0.01312078	0
1711842600	0.01311984	-2.9E-5	-0.22	0.01313252	0.01333657	0.01305237	0
1711756200	0.01314905	-0.000181	-1.36	0.01332259	0.01339581	0.01299253	0
1711669800	0.01333018	0.00026274	2.01	0.01309067	0.01350626	0.01296841	0
1711583400	0.01306744	-0.000346	-2.58	0.01341657	0.01370732	0.01295154	0
1711497000	0.01341339	2.1E-5	0.16	0.01339881	0.01374629	0.0132734	0
1711410600	0.01339279	0.00046769	3.62	0.01429996	0.01440247	0.01283983	0
1711324200	0.0129251	0.00037972	3.03	0.01251516	0.01298086	0.01235194	0
1711237800	0.01254538	0.00013865	1.12	0.01245064	0.01279685	0.01223832	0
1711151400	0.01240673	-0.000655	-5.01	0.01307459	0.0132412	0.01217927	0
1711065000	0.01306161	-9.3E-5	-0.71	0.01311659	0.0134052	0.01275919	0
1710978600	0.01315473	0.00128704	10.84	0.01181619	0.01321368	0.01146306	0
1710892200	0.01186769	-0.001314	-9.97	0.01315926	0.01322389	0.0117997	0
1710805800	0.013182	-0.000409	-3.01	0.01429996	0.01440247	0.01296474	0
1710719400	0.01359071	0.00042591	3.24	0.01327408	0.01374816	0.01280359	0
1710633000	0.0131648	-0.000828	-5.92	0.01401306	0.01412878	0.01302361	0
1710546600	0.01399249	-0.000535	-3.68	0.01429996	0.01440247	0.01342566	0
1710460200	0.01452791	-0.000457	-3.05	0.01496871	0.01499971	0.01392274	0
1710373800	0.01498475	0.00012405	0.83	0.01487353	0.01525523	0.01474285	0
1710287400	0.0148607	-0.00036	-2.37	0.015235	0.01530553	0.01441104	0
1710201000	0.01522108	0.00068995	4.75	0.01429996	0.01529622	0.01414696	0
1710114600	0.01453113	-0.000121	-0.83	0.01462676	0.01484084	0.0142307	0
1710028200	0.01465182	9.2E-5	0.63	0.01455675	0.0147746	0.01451796	0
1709941800	0.01455996	0.0001098	0.76	0.01449156	0.01495925	0.0143255	0
1709855400	0.01445016	0.00019018	1.33	0.01429996	0.01473309	0.01399564	0
1709769000	0.01425998	0.00099211	7.48	0.01331372	0.01458622	0.01311221	0
1709682600	0.01326787	-0.000315	-2.32	0.01359041	0.01429151	0.0121333	0
1709596200	0.01358259	0.00055524	4.26	0.01269857	0.0136219	0.01266547	0
1709509800	0.01302735	0.00022859	1.79	0.0127936	0.01306041	0.01261404	0
1709423400	0.01279876	-4.1E-5	-0.32	0.01283627	0.01293983	0.01272063	0
1709337000	0.01283942	0.00028989	2.31	0.01250222	0.01290221	0.01250222	0
1709250600	0.01254953	-5.1E-5	-0.40	0.01269857	0.01316689	0.0123761	0
1709164200	0.01260073	0.00047805	3.94	0.01213558	0.01303771	0.01209026	0
1709077800	0.01212268	0.00024239	2.04	0.01188744	0.01229928	0.01184966	0
1708991400	0.01188029	0.00023603	2.03	0.01125874	0.01196014	0.01076925	0
1708905000	0.01164426	0.00045942	4.11	0.01119396	0.01165069	0.0111661	0
1708818600	0.01118484	0.00024759	2.26	0.01092839	0.01123234	0.01087285	0
1708732200	0.01093725	-0.000171	-1.54	0.01110237	0.01118727	0.01087296	0
1708645800	0.01110836	-2.9E-5	-0.26	0.01107122	0.01132961	0.01087704	0
1708559400	0.01113704	-0.000139	-1.23	0.01125874	0.01128616	0.01076925	0
1708473000	0.01127621	0.00025601	2.32	0.01101852	0.01134226	0.0107642	0
1708386600	0.0110202	0.00027414	2.55	0.00905712	0.01115742	0.00904859	0
1708300200	0.01074606	0.0003185	3.05	0.01042121	0.01082984	0.01034876	0
1708213800	0.01042756	-8.4E-5	-0.80	0.01048235	0.01048733	0.01018832	0
1708127400	0.01051115	-6.0E-5	-0.57	0.01057376	0.01069359	0.010331	0
1708041000	0.01057125	0.00015371	1.48	0.01038788	0.01072041	0.01034237	0
1707954600	0.01041754	0.00054402	5.51	0.0098654	0.01042349	0.00980123	0

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