Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENJETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.000096 | 0.00000200 | 2.12% | 0.000094 | 0.0001 | 0.000094 | 29,106.00 |
| May 21 2024 | 0.000094 | 0.00000300 | 3.30% | 0.000091 | 0.000097 | 0.000089 | 35,888.00 |
| May 20 2024 | 0.000091 | -0.00000900 | -8.98% | 0.0001 | 0.000103 | 0.00009 | 29,958.00 |
| May 19 2024 | 0.0001 | -0.00000300 | -2.91% | 0.000104 | 0.000105 | 0.0001 | 30,925.00 |
| May 18 2024 | 0.000103 | 0.00000011 | 0.11% | 0.000103 | 0.000104 | 0.000101 | 32,123.00 |
| May 17 2024 | 0.000103 | 0.00000100 | 0.98% | 0.000102 | 0.000105 | 0.000101 | 34,815.00 |
| May 16 2024 | 0.000102 | 0.00000300 | 3.03% | 0.000099 | 0.000102 | 0.000098 | 34,065.00 |
| May 15 2024 | 0.000099 | 0.00000100 | 1.02% | 0.000098 | 0.000102 | 0.000096 | 30,510.00 |
| May 14 2024 | 0.000098 | 0.00000300 | 3.16% | 0.000095 | 0.000099 | 0.000094 | 35,580.00 |
| May 13 2024 | 0.000095 | -0.00000072 | -0.75% | 0.000096 | 0.000097 | 0.000093 | 35,487.00 |
| May 12 2024 | 0.000096 | -0.00000200 | -2.06% | 0.000097 | 0.000098 | 0.000096 | 36,829.00 |
| May 11 2024 | 0.000097 | -0.00000015 | -0.15% | 0.000097 | 0.000099 | 0.000097 | 35,148.00 |
| May 10 2024 | 0.000097 | -0.00000019 | -0.19% | 0.000098 | 0.000099 | 0.000097 | 34,195.00 |
| May 09 2024 | 0.000098 | 0.00000300 | 3.17% | 0.000095 | 0.000098 | 0.000093 | 38,686.00 |
| May 08 2024 | 0.000095 | -0.00000200 | -2.07% | 0.000096 | 0.000096 | 0.000093 | 37,885.00 |
| May 07 2024 | 0.000097 | -0.00000100 | -1.02% | 0.000098 | 0.000099 | 0.000096 | 34,626.00 |
| May 06 2024 | 0.000098 | -0.00000007 | -0.07% | 0.000098 | 0.000099 | 0.000097 | 34,955.00 |
| May 05 2024 | 0.000098 | -0.00000054 | -0.55% | 0.000098 | 0.000099 | 0.000095 | 30,206.00 |
| May 04 2024 | 0.000099 | -0.00000092 | -0.92% | 0.0001 | 0.0001 | 0.000098 | 32,350.00 |
| May 03 2024 | 0.0001 | -0.00000200 | -1.97% | 0.000101 | 0.000102 | 0.000099 | 35,021.00 |
| May 02 2024 | 0.000102 | 0.00000300 | 3.04% | 0.000099 | 0.000102 | 0.000098 | 35,945.00 |
| May 01 2024 | 0.000099 | 0.00000400 | 4.24% | 0.000094 | 0.000099 | 0.000094 | 37,817.00 |
| Apr 30 2024 | 0.000094 | 0.00000054 | 0.58% | 0.000094 | 0.000095 | 0.000093 | 35,813.00 |
| Apr 29 2024 | 0.000094 | 0.00000100 | 1.08% | 0.000093 | 0.000096 | 0.000092 | 32,770.00 |
| Apr 28 2024 | 0.000093 | -0.00000500 | -5.11% | 0.000097 | 0.000098 | 0.000092 | 34,012.00 |
| Apr 27 2024 | 0.000098 | -0.00000800 | -7.59% | 0.000105 | 0.000106 | 0.000097 | 32,174.00 |
| Apr 26 2024 | 0.000105 | -0.00000200 | -1.87% | 0.000107 | 0.000107 | 0.000104 | 30,924.00 |
| Apr 25 2024 | 0.000107 | 0.00000100 | 0.95% | 0.000105 | 0.000108 | 0.000103 | 32,969.00 |
| Apr 24 2024 | 0.000106 | -0.00000300 | -2.77% | 0.000108 | 0.00011 | 0.000105 | 30,767.00 |
| Apr 23 2024 | 0.000108 | -0.00000084 | -0.77% | 0.000109 | 0.00011 | 0.000107 | 28,333.00 |
| Apr 22 2024 | 0.000109 | 0.00000072 | 0.66% | 0.000108 | 0.000111 | 0.000108 | 34,505.00 |
| Apr 21 2024 | 0.000108 | -0.00000400 | -3.57% | 0.000112 | 0.000112 | 0.000106 | 27,681.00 |
| Apr 20 2024 | 0.000112 | 0.00000400 | 3.69% | 0.000109 | 0.000112 | 0.000108 | 32,449.00 |
| Apr 19 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000107 | 0.00011 | 0.000104 | 30,589.00 |
| Apr 18 2024 | 0.000107 | 0.00000049 | 0.46% | 0.000106 | 0.000107 | 0.000104 | 32,589.00 |
| Apr 17 2024 | 0.000106 | 0.00000200 | 1.91% | 0.000105 | 0.000108 | 0.000102 | 32,422.00 |
| Apr 16 2024 | 0.000105 | 0.00000300 | 2.94% | 0.000102 | 0.000105 | 0.000101 | 32,391.00 |
| Apr 15 2024 | 0.000102 | -0.00000600 | -5.58% | 0.000106 | 0.000108 | 0.000101 | 32,040.00 |
| Apr 14 2024 | 0.000108 | 0.00000500 | 4.87% | 0.000102 | 0.000108 | 0.000101 | 38,608.00 |
| Apr 13 2024 | 0.000103 | -0.00000900 | -8.03% | 0.000112 | 0.000112 | 0.000089 | 51,335.00 |
| Apr 12 2024 | 0.000112 | -0.000015 | -11.84% | 0.000127 | 0.000129 | 0.000105 | 41,045.00 |
| Apr 11 2024 | 0.000127 | 0.00000100 | 0.80% | 0.000125 | 0.000129 | 0.000125 | 24,529.00 |
| Apr 10 2024 | 0.000125 | -0.00000400 | -3.10% | 0.000129 | 0.000131 | 0.000124 | 23,451.00 |
| Apr 09 2024 | 0.000129 | 0.00000021 | 0.16% | 0.000129 | 0.000131 | 0.000126 | 24,507.00 |
| Apr 08 2024 | 0.000129 | -0.00000060 | -0.46% | 0.000129 | 0.000131 | 0.000127 | 20,454.00 |
| Apr 07 2024 | 0.00013 | -0.00000200 | -1.52% | 0.000132 | 0.000133 | 0.000129 | 22,148.00 |
| Apr 06 2024 | 0.000132 | 0.00000200 | 1.54% | 0.000129 | 0.000133 | 0.000129 | 26,853.00 |
| Apr 05 2024 | 0.00013 | -0.00000200 | -1.52% | 0.000132 | 0.000133 | 0.000128 | 23,376.00 |
| Apr 04 2024 | 0.000132 | 0.00000036 | 0.27% | 0.000131 | 0.000133 | 0.00013 | 25,607.00 |
| Apr 03 2024 | 0.000132 | -0.00000058 | -0.44% | 0.000132 | 0.000135 | 0.000129 | 25,765.00 |
| Apr 02 2024 | 0.000132 | -0.00000200 | -1.49% | 0.000134 | 0.000135 | 0.000129 | 25,989.00 |
| Apr 01 2024 | 0.000134 | -0.00000400 | -2.90% | 0.000138 | 0.00014 | 0.000132 | 23,897.00 |
| Mar 31 2024 | 0.000138 | -0.00000200 | -1.43% | 0.00014 | 0.00014 | 0.000137 | 20,719.00 |
| Mar 30 2024 | 0.00014 | -0.00000077 | -0.55% | 0.000141 | 0.000143 | 0.000139 | 20,709.00 |
| Mar 29 2024 | 0.00014 | 0.00000017 | 0.12% | 0.00014 | 0.000142 | 0.000138 | 23,105.00 |
| Mar 28 2024 | 0.00014 | -0.00000054 | -0.38% | 0.000141 | 0.000143 | 0.000139 | 30,426.00 |
| Mar 27 2024 | 0.000141 | -0.00000400 | -2.76% | 0.000145 | 0.000147 | 0.000139 | 33,861.00 |
| Mar 26 2024 | 0.000145 | 0.00000082 | 0.57% | 0.000144 | 0.000148 | 0.000143 | 33,722.00 |
| Mar 25 2024 | 0.000144 | -0.00000200 | -1.37% | 0.000146 | 0.000149 | 0.000143 | 31,416.00 |
| Mar 24 2024 | 0.000146 | 0.00000015 | 0.10% | 0.000145 | 0.000147 | 0.000144 | 32,519.00 |
| Mar 23 2024 | 0.000145 | 0.00000033 | 0.23% | 0.000145 | 0.00015 | 0.000145 | 31,678.00 |
| Mar 22 2024 | 0.000145 | 0.00000100 | 0.69% | 0.000145 | 0.00015 | 0.000143 | 32,727.00 |
| Mar 21 2024 | 0.000144 | -0.00000200 | -1.37% | 0.000146 | 0.000147 | 0.000141 | 33,540.00 |
| Mar 20 2024 | 0.000146 | 0.00000400 | 2.82% | 0.000145 | 0.000151 | 0.00014 | 32,778.00 |
| Mar 19 2024 | 0.000142 | -0.00000049 | -0.34% | 0.000142 | 0.000147 | 0.000134 | 35,542.00 |
| Mar 18 2024 | 0.000143 | -0.00000600 | -4.05% | 0.000148 | 0.00015 | 0.00014 | 32,678.00 |
| Mar 17 2024 | 0.000148 | 0.00000200 | 1.37% | 0.000146 | 0.00015 | 0.000145 | 34,275.00 |
| Mar 16 2024 | 0.000146 | -0.00000600 | -3.95% | 0.000152 | 0.000156 | 0.000142 | 29,620.00 |
| Mar 15 2024 | 0.000152 | -0.00000500 | -3.18% | 0.000157 | 0.000158 | 0.000146 | 41,030.00 |
| Mar 14 2024 | 0.000157 | -0.00000200 | -1.26% | 0.000159 | 0.000162 | 0.000155 | 29,978.00 |
| Mar 13 2024 | 0.000159 | -0.00000400 | -2.45% | 0.000163 | 0.000168 | 0.000159 | 26,849.00 |
| Mar 12 2024 | 0.000163 | 0.00000081 | 0.50% | 0.000163 | 0.000166 | 0.000157 | 28,750.00 |
| Mar 11 2024 | 0.000163 | -0.00000400 | -2.41% | 0.000166 | 0.000168 | 0.000158 | 34,632.00 |
| Mar 10 2024 | 0.000166 | 0.00000500 | 3.09% | 0.00016 | 0.000174 | 0.000158 | 44,538.00 |
| Mar 09 2024 | 0.000162 | 0.00001 | 6.61% | 0.000151 | 0.000165 | 0.000149 | 44,392.00 |
| Mar 08 2024 | 0.000151 | 0.00000400 | 2.71% | 0.000147 | 0.000156 | 0.000133 | 42,085.00 |
| Mar 07 2024 | 0.000147 | 0.00000600 | 4.23% | 0.000141 | 0.000154 | 0.000137 | 45,399.00 |
| Mar 06 2024 | 0.000142 | -0.00000075 | -0.53% | 0.000142 | 0.000143 | 0.000135 | 39,207.00 |
| Mar 05 2024 | 0.000143 | -0.000015 | -9.51% | 0.000158 | 0.000158 | 0.000136 | 49,414.00 |
| Mar 04 2024 | 0.000158 | 0.00000900 | 6.04% | 0.000148 | 0.000169 | 0.000146 | 42,770.00 |
| Mar 03 2024 | 0.000149 | -0.00000500 | -3.24% | 0.000153 | 0.000161 | 0.000135 | 57,769.00 |
| Mar 02 2024 | 0.000154 | 0.000019 | 14.02% | 0.000135 | 0.000155 | 0.000133 | 43,645.00 |
| Mar 01 2024 | 0.000136 | 0.00000900 | 7.12% | 0.000127 | 0.000138 | 0.000126 | 43,747.00 |
| Feb 29 2024 | 0.000126 | 0.00000500 | 4.13% | 0.000121 | 0.000134 | 0.000119 | 43,362.00 |
| Feb 28 2024 | 0.000121 | -0.00000900 | -6.92% | 0.00013 | 0.000131 | 0.000116 | 71,319.00 |
| Feb 27 2024 | 0.00013 | 0.000014 | 12.10% | 0.000116 | 0.000132 | 0.000114 | 48,667.00 |
| Feb 26 2024 | 0.000116 | 0.00000077 | 0.67% | 0.000115 | 0.000121 | 0.000114 | 42,809.00 |
| Feb 25 2024 | 0.000115 | -0.00000200 | -1.71% | 0.000117 | 0.000117 | 0.000113 | 45,807.00 |
| Feb 24 2024 | 0.000117 | 0.00000100 | 0.86% | 0.000116 | 0.000123 | 0.000114 | 45,186.00 |
| Feb 23 2024 | 0.000116 | 0.00000500 | 4.51% | 0.000111 | 0.000116 | 0.00011 | 39,662.00 |
