Enjin Coin Historical Data - ENJUSDT | ADVFN

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

Get Started

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

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715212680	0.308	-0.003	-0.96	0.31	0.312	0.305	979
1715126280	0.311	-0.013	-4.01	0.326	0.327	0.311	5559
1715039880	0.324	-0.005	-1.52	0.329	0.345	0.315	9951
1714953480	0.329	-0.009	-2.66	0.335	0.336	0.319	9117
1714867080	0.338	0.014	4.32	0.326	0.349	0.326	8267
1714780680	0.324	0.006	1.89	0.315	0.325	0.303	19193
1714694280	0.318	0.004	1.27	0.315	0.32	0.297	13368
1714607880	0.314	0.011	3.63	0.304	0.317	0.292	5751
1714521480	0.303	-0.013	-4.11	0.317	0.32	0.298	15313
1714435080	0.316	-0.01	-3.07	0.329	0.339	0.309	1640856
1714348680	0.326	-0.012	-3.55	0.334	0.345	0.32	234594
1714262280	0.338	-0.004	-1.17	0.339	0.349	0.313	388761
1714175880	0.342	-0.011	-3.12	0.346	0.359	0.333	28301
1714089480	0.353	-0.014	-3.81	0.362	0.363	0.346	4820
1714003080	0.367	0.009	2.51	0.356	0.392	0.356	82514
1713916680	0.358	0	0.00	0.362	0.362	0.345	6162
1713830280	0.358	0.014	4.07	0.346	0.362	0.34	5242
1713743880	0.344	-0.007	-1.99	0.351	0.354	0.337	1166
1713657480	0.351	0.022	6.69	0.338	0.365	0.333	7757
1713571080	0.329	0.005	1.54	0.317	0.34	0.3	18125
1713484680	0.324	0.007	2.21	0.315	0.329	0.311	15375
1713398280	0.317	-0.009	-2.76	0.317	0.327	0.302	33390
1713311880	0.326	0.004	1.24	0.319	0.326	0.305	41252
1713225480	0.322	-0.019	-5.57	0.341	0.348	0.307	3739
1713139080	0.341	0.031	10.00	0.307	0.341	0.297	35981
1713052680	0.31	-0.054	-14.84	0.363	0.363	0.273	66855
1712966280	0.364	-0.08	-18.02	0.449	0.458	0.347	67666
1712879880	0.444	0.001	0.23	0.45	0.467	0.441	17891
1712793480	0.443	-0.01	-2.21	0.453	0.465	0.425	30050
1712707080	0.453	-0.026	-5.43	0.481	0.496	0.453	27305
1712620680	0.479	0.034	7.64	0.443	0.479	0.436	50550
1712534280	0.445	-0.003	-0.67	0.446	0.453	0.442	3314
1712447880	0.448	0.011	2.52	0.445	0.448	0.43	17500
1712361480	0.437	0.002	0.46	0.437	0.437	0.402	47739
1712275080	0.435	-0.011	-2.47	0.436	0.451	0.428	11644
1712188680	0.446	0.009	2.06	0.429	0.452	0.419	46960
1712102280	0.437	-0.035	-7.42	0.467	0.467	0.424	73027
1712015880	0.472	-0.031	-6.16	0.503	0.503	0.456	23784
1711929480	0.503	0.009	1.82	0.489	0.507	0.489	21707
1711843080	0.494	0	0.00	0.496	0.503	0.493	2584
1711756680	0.494	-0.009	-1.79	0.496	0.505	0.484	29066
1711670280	0.503	0.006	1.21	0.503	0.511	0.487	11416
1711583880	0.497	-0.025	-4.79	0.526	0.532	0.485	35492
1711497480	0.522	-0.009	-1.69	0.514	0.543	0.508	37308
1711411080	0.531	0.025	4.94	0.505	0.543	0.494	68356
1711324680	0.506	0.001	0.20	0.492	0.51	0.482	24397
1711238280	0.505	0.024	4.99	0.487	0.51	0.487	3545
1711151880	0.481	-0.026	-5.13	0.509	0.566	0.471	68460
1711065480	0.507	-0.013	-2.50	0.517	0.522	0.484	52534
1710979080	0.52	0.043	9.01	0.471	0.535	0.444	84359
1710892680	0.477	-0.052	-9.83	0.515	0.531	0.47	50001
1710806280	0.529	-0.062	-10.49	0.585	0.596	0.477	44193
1710719880	0.591	0.06	11.30	0.543	0.591	0.507	40889
1710633480	0.531	-0.053	-9.08	0.589	0.616	0.523	24300
1710547080	0.584	-0.039	-6.26	0.625	0.625	0.541	66568
1710460680	0.623	-0.046	-6.88	0.662	0.663	0.617	34628
1710374280	0.669	-0.003	-0.45	0.673	0.689	0.639	27654
1710287880	0.672	-0.026	-3.72	0.701	0.711	0.627	48164
1710201480	0.698	0.024	3.56	0.663	0.734	0.621	87281
1710115080	0.674	0.042	6.65	0.639	0.715	0.614	136526
1710028680	0.632	0.046	7.85	0.58	0.648	0.567	39986
1709942280	0.586	0.022	3.90	0.568	0.619	0.526	47368
1709855880	0.564	0.027	5.03	0.543	0.598	0.515	94608
1709769480	0.537	0.028	5.50	0.511	0.557	0.482	106597
1709683080	0.509	-0.069	-11.94	0.587	0.587	0.45	130120
1709596680	0.578	0.06	11.58	0.517	0.598	0.505	77725
1709510280	0.518	-0.013	-2.45	0.525	0.557	0.452	65959
1709423880	0.531	0.068	14.69	0.463	0.535	0.455	68060
1709337480	0.463	0.042	9.98	0.427	0.495	0.427	117457
1709251080	0.421	0.01	2.43	0.414	0.463	0.409	85814
1709164680	0.411	-0.013	-3.07	0.424	0.43	0.382	264202
1709078280	0.424	0.056	15.22	0.369	0.433	0.364	102863
1708991880	0.368	0.002	0.55	0.366	0.378	0.35	45491
1708905480	0.366	0.011	3.10	0.362	0.367	0.347	11979
1708819080	0.355	0.011	3.20	0.348	0.368	0.347	16255
1708732680	0.344	0.003	0.88	0.338	0.355	0.333	62020
1708646280	0.341	0.012	3.65	0.34	0.355	0.326	21196
1708559880	0.329	-0.034	-9.37	0.36	0.363	0.32	34856
1708473480	0.363	-0.017	-4.47	0.375	0.408	0.343	99606
1708387080	0.38	0.046	13.77	0.333	0.388	0.329	124856
1708300680	0.334	0.011	3.41	0.324	0.34	0.324	16662
1708214280	0.323	-0.002	-0.62	0.327	0.333	0.314	10673
1708127880	0.325	-0.006	-1.81	0.33	0.339	0.325	10476
1708041480	0.331	-0.002	-0.60	0.337	0.337	0.325	9221
1707955080	0.333	0.017	5.38	0.316	0.339	0.312	54429
1707868680	0.316	0.001	0.32	0.319	0.319	0.303	13989
1707782280	0.315	0.002	0.64	0.313	0.322	0.295	58896
1707695880	0.313	0.001	0.32	0.313	0.33	0.304	21137
1707609480	0.312	-0.003	-0.95	0.317	0.318	0.305	4558
1707523080	0.315	0.021	7.14	0.301	0.328	0.297	37982

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