Enjin Coin Historical Data - ENJUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GDAX
Enjin Coin (Coinbase:ENJUSD)
Enjin Coin (Coinbase:ENJUSD) Historical

Enjin Coin (ENJUSD)

0.333

-0.005

( -1.48% )

Updated: 05:17:04

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	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714867080	0.338	0.012	3.68	0.327	0.34	0.324	655104
1714780680	0.326	0.009	2.84	0.317	0.327	0.309	753276
1714694280	0.317	0.003	0.96	0.315	0.321	0.295	1325608
1714607880	0.314	0.01	3.29	0.303	0.32	0.29	865238
1714521480	0.304	-0.015	-4.70	0.318	0.321	0.297	1122602
1714435080	0.319	-0.01	-3.04	0.33	0.332	0.312	1365552
1714348680	0.329	-0.005	-1.50	0.335	0.342	0.326	803434
1714262280	0.334	-0.008	-2.34	0.341	0.344	0.323	1630260
1714175880	0.342	-0.006	-1.72	0.347	0.35	0.334	863708
1714089480	0.348	-0.006	-1.69	0.354	0.368	0.345	621641
1714003080	0.354	0	0.00	0.356	0.374	0.351	1365208
1713916680	0.354	-0.003	-0.84	0.357	0.364	0.349	771343
1713830280	0.357	0.014	4.08	0.343	0.363	0.341	1514300
1713743880	0.343	-0.013	-3.65	0.353	0.357	0.334	917182
1713657480	0.356	0.022	6.59	0.333	0.362	0.33	1652225
1713571080	0.334	0.005	1.52	0.327	0.344	0.3	1113448
1713484680	0.329	0.011	3.46	0.319	0.332	0.311	675007
1713398280	0.318	-0.006	-1.85	0.321	0.333	0.301	1051198
1713311880	0.324	0.006	1.89	0.318	0.329	0.305	1770285
1713225480	0.318	-0.021	-6.19	0.335	0.354	0.307	2816320
1713139080	0.339	0.029	9.35	0.31	0.345	0.295	3419541
1713052680	0.31	-0.053	-14.60	0.361	0.366	0.27	6219147
1712966280	0.363	-0.084	-18.79	0.446	0.455	0.338	5349122
1712879880	0.447	0.002	0.45	0.444	0.466	0.441	398233
1712793480	0.445	-0.009	-1.98	0.454	0.46	0.423	749640
1712707080	0.454	-0.023	-4.82	0.478	0.488	0.451	870412
1712620680	0.477	0.029	6.47	0.447	0.482	0.438	1127822
1712534280	0.448	0.004	0.90	0.443	0.454	0.44	420068
1712447880	0.444	0.014	3.26	0.429	0.447	0.428	902640
1712361480	0.43	-0.011	-2.49	0.439	0.441	0.41	1190927
1712275080	0.441	0.004	0.92	0.436	0.452	0.425	988198
1712188680	0.437	0.002	0.46	0.435	0.453	0.419	1041163
1712102280	0.435	-0.04	-8.42	0.473	0.474	0.426	2009724
1712015880	0.475	-0.029	-5.75	0.503	0.51	0.456	2198330
1711929480	0.504	0.012	2.44	0.492	0.507	0.491	976046
1711843080	0.492	-0.004	-0.81	0.496	0.509	0.489	846695
1711756680	0.496	-0.005	-1.00	0.5	0.508	0.487	1215603
1711670280	0.501	0.006	1.21	0.495	0.515	0.489	1099328
1711583880	0.495	-0.029	-5.53	0.522	0.533	0.484	3664681
1711497480	0.524	0.007	1.35	0.516	0.546	0.51	2219639
1711411080	0.517	0.013	2.58	0.502	0.526	0.497	2128016
1711324680	0.504	0.019	3.92	0.486	0.516	0.48	1230305
1711238280	0.485	-0.002	-0.41	0.485	0.508	0.482	612899
1711151880	0.487	-0.019	-3.75	0.505	0.576	0.47	2668283
1711065480	0.506	-0.012	-2.32	0.516	0.522	0.49	1583490
1710979080	0.518	0.04	8.37	0.477	0.536	0.439	5440458
1710892680	0.478	-0.055	-10.32	0.533	0.54	0.466	2527908
1710806280	0.533	-0.058	-9.81	0.589	0.598	0.484	2744316
1710719880	0.591	0.054	10.06	0.538	0.604	0.507	1758409
1710633480	0.537	-0.048	-8.21	0.585	0.619	0.517	1977253
1710547080	0.585	-0.037	-5.95	0.624	0.631	0.547	3011459
1710460680	0.622	-0.048	-7.16	0.666	0.674	0.587	2580577
1710374280	0.67	-0.001	-0.15	0.668	0.689	0.636	2011653
1710287880	0.671	-0.024	-3.45	0.695	0.72	0.628	2487171
1710201480	0.695	0.018	2.66	0.664	0.733	0.622	4657684
1710115080	0.677	0.044	6.95	0.631	0.72	0.627	6564602
1710028680	0.633	0.047	8.02	0.584	0.649	0.581	2897776
1709942280	0.586	0.021	3.72	0.565	0.621	0.53	3321883
1709855880	0.565	0.026	4.82	0.539	0.606	0.514	6093428
1709769480	0.539	0.032	6.31	0.508	0.557	0.481	2400360
1709683080	0.507	-0.068	-11.83	0.572	0.577	0.442	5796438
1709596680	0.575	0.057	11.00	0.516	0.607	0.504	5472270
1709510280	0.518	-0.008	-1.52	0.525	0.564	0.452	4506281
1709423880	0.526	0.062	13.36	0.464	0.54	0.454	3793896
1709337480	0.464	0.041	9.69	0.426	0.476	0.424	2592240
1709251080	0.423	0.013	3.17	0.41	0.465	0.406	4608922
1709164680	0.41	-0.012	-2.84	0.424	0.433	0.38	3824926
1709078280	0.422	0.056	15.30	0.367	0.436	0.363	5728186
1708991880	0.366	0	0.00	0.365	0.378	0.355	2819645
1708905480	0.366	0.01	2.81	0.355	0.369	0.344	1133710
1708819080	0.356	0.012	3.49	0.345	0.37	0.341	2001302
1708732680	0.344	0.005	1.47	0.339	0.362	0.332	2144134
1708646280	0.339	0.002	0.59	0.337	0.347	0.324	2192629
1708559880	0.337	-0.024	-6.65	0.359	0.368	0.321	2935499
1708473480	0.361	-0.02	-5.25	0.378	0.415	0.342	4540361
1708387080	0.381	0.05	15.11	0.332	0.388	0.33	5410677
1708300680	0.331	0.005	1.53	0.326	0.337	0.324	721436
1708214280	0.326	-0.006	-1.81	0.332	0.334	0.314	787110
1708127880	0.332	0.003	0.91	0.328	0.34	0.324	1009790
1708041480	0.329	-0.005	-1.50	0.337	0.337	0.324	1173085
1707955080	0.334	0.019	6.03	0.316	0.343	0.313	2066872
1707868680	0.315	-0.003	-0.94	0.319	0.321	0.301	1076199
1707782280	0.318	0.006	1.92	0.313	0.33	0.298	1761947
1707695880	0.312	-0.003	-0.95	0.314	0.322	0.31	846793
1707609480	0.315	-0.001	-0.32	0.317	0.319	0.304	508636
1707523080	0.316	0.016	5.33	0.3	0.325	0.298	1315132
1707436680	0.3	0.007	2.39	0.292	0.306	0.291	581398
1707350280	0.293	0.001	0.34	0.291	0.293	0.278	706759
1707263880	0.292	0.001	0.34	0.292	0.296	0.289	456840
1707177480	0.291	0.003	1.04	0.288	0.295	0.282	395764
1707091080	0.288	-0.01	-3.36	0.299	0.302	0.28	609025
1707004680	0.298	-0.001	-0.33	0.301	0.307	0.296	325231

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