Enjin Coin Historical Data - ENJUSDT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
HUOB
Enjin Coin (Huobi.pro:ENJUSDT)
Enjin Coin (Huobi.pro: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

Date	Close	Change	Change %	Open	High	Low	Volume
1714262280	0.3478	0	0.00	0.3478	0.3478	0.3478	0
1714175880	0.3478	0	0.00	0.3478	0.3478	0.3478	0
1714089480	0.3478	0	0.00	0.3478	0.3478	0.3478	0
1714003080	0.3478	0	0.00	0.3478	0.3478	0.3478	0
1713916680	0.3478	-0.0015	-0.43	0.3488	0.3542	0.3409	69335
1713830280	0.3493	0.0176	5.31	0.3418	0.3569	0.3408	82267
1713743880	0.3317	0	0.00	0.3317	0.3317	0.3317	0
1713657480	0.3317	0	0.00	0.3317	0.3317	0.3317	0
1713571080	0.3317	0.0049	1.50	0.3263	0.3384	0.2995	113685
1713484680	0.3268	-0.009	-2.68	0.3163	0.3287	0.3103	63244
1713398280	0.3358	0	0.00	0.3358	0.3358	0.3358	0
1713311880	0.3358	0	0.00	0.3358	0.3358	0.3358	0
1713225480	0.3358	0	0.00	0.3358	0.3358	0.3358	0
1713139080	0.3358	-0.1093	-24.56	0.309	0.3408	0.2959	127832
1713052680	0.4451	0	0.00	0.4451	0.4451	0.4451	0
1712966280	0.4451	0	0.00	0.4451	0.4451	0.4451	0
1712879880	0.4451	0	0.00	0.4451	0.4451	0.4451	0
1712793480	0.4451	-0.0309	-6.49	0.4528	0.4588	0.4324	113518
1712707080	0.476	0	0.00	0.476	0.476	0.476	0
1712620680	0.476	0.0294	6.58	0.4459	0.4783	0.4372	125654
1712534280	0.4466	0.004	0.90	0.4423	0.4508	0.4409	81330
1712447880	0.4426	0.0127	2.95	0.4289	0.4461	0.4283	90826
1712361480	0.4299	-0.0104	-2.36	0.4388	0.4416	0.4115	127746
1712275080	0.4403	0.0036	0.82	0.4346	0.451	0.4271	89601
1712188680	0.4367	0.0031	0.71	0.4331	0.4517	0.4177	211876
1712102280	0.4336	-0.089	-17.03	0.4705	0.4706	0.4237	265893
1712015880	0.5226	0	0.00	0.5226	0.5226	0.5226	0
1711929480	0.5226	0	0.00	0.5226	0.5226	0.5226	0
1711843080	0.5226	0	0.00	0.5226	0.5226	0.5226	0
1711756680	0.5226	0	0.00	0.5226	0.5226	0.5226	0
1711670280	0.5226	0	0.00	0.5226	0.5226	0.5226	0
1711583880	0.5226	0	0.00	0.5226	0.5226	0.5226	0
1711497480	0.5226	0.0375	7.73	0.5174	0.5359	0.5103	139335
1711411080	0.4851	0	0.00	0.4851	0.4851	0.4851	0
1711324680	0.4851	0	0.00	0.4851	0.4851	0.4851	0
1711238280	0.4851	0.0021	0.43	0.4816	0.5062	0.4796	273501
1711151880	0.483	-0.0234	-4.62	0.5033	0.5278	0.4681	501780
1711065480	0.5064	-0.0088	-1.71	0.5129	0.519	0.4923	162330
1710979080	0.5152	0.0567	12.37	0.4602	0.5201	0.4374	467000
1710892680	0.4585	-0.043	-8.57	0.5022	0.5074	0.4392	521428
1710806280	0.5015	-0.0386	-7.15	0.5375	0.5452	0.4862	404350
1710719880	0.5401	0.0248	4.81	0.5188	0.5482	0.4944	446232
1710633480	0.5153	-0.053	-9.33	0.5676	0.5835	0.5029	408713
1710547080	0.5683	-0.0415	-6.81	0.6117	0.6177	0.5245	489610
1710460680	0.6098	-0.0272	-4.27	0.6364	0.6465	0.5749	351720
1710374280	0.637	-0.012	-1.85	0.6477	0.6814	0.627	221403
1710287880	0.649	-0.0122	-1.85	0.6624	0.6677	0.6023	223285
1710201480	0.6612	0.0166	2.58	0.6405	0.6779	0.6018	221146
1710115080	0.6446	0.0763	13.43	0.6281	0.6855	0.6201	176292
1710028680	0.5683	0	0.00	0.5683	0.5683	0.5683	0
1709942280	0.5683	0	0.00	0.5683	0.5683	0.5683	0
1709855880	0.5683	0.03	5.57	0.5386	0.5953	0.5142	251582
1709769480	0.5383	0.034	6.74	0.5052	0.5442	0.4778	263994
1709683080	0.5043	-0.0658	-11.54	0.5683	0.5734	0.4425	266833
1709596680	0.5701	0.0535	10.36	0.5155	0.5989	0.5049	257039
1709510280	0.5166	-0.0082	-1.56	0.5228	0.6532	0.456	220171
1709423880	0.5248	0.0601	12.93	0.4629	0.5295	0.4542	218862
1709337480	0.4647	0.0391	9.19	0.426	0.4748	0.4244	230280
1709251080	0.4256	0.004	0.95	0.4088	0.4653	0.4056	243961
1709164680	0.4216	0	0.00	0.4216	0.4216	0.4216	0
1709078280	0.4216	0.0559	15.29	0.3666	0.4291	0.3625	204301
1708991880	0.3657	0.0367	11.16	0.3574	0.3696	0.3562	142203
1708905480	0.329	0	0.00	0.329	0.329	0.329	0
1708819080	0.329	0	0.00	0.329	0.329	0.329	0
1708732680	0.329	0	0.00	0.329	0.329	0.329	0
1708646280	0.329	0.0039	1.20	0.3283	0.3332	0.3183	65721
1708559880	0.3251	0	0.00	0.3251	0.3251	0.3251	0
1708473480	0.3251	0	0.00	0.3251	0.3251	0.3251	0
1708387080	0.3251	0	0.00	0.3251	0.3251	0.3251	0
1708300680	0.3251	0	0.00	0.3251	0.3251	0.3251	0
1708214280	0.3251	-0.0063	-1.90	0.3305	0.3329	0.3127	159835
1708127880	0.3314	0.0038	1.16	0.3277	0.3378	0.3221	157039
1708041480	0.3276	0.0006	0.18	0.3267	0.3306	0.3231	164446
1707955080	0.327	0.0135	4.31	0.3097	0.3303	0.3083	56056
1707868680	0.3135	0	0.00	0.3135	0.3135	0.3135	0
1707782280	0.3135	0.0173	5.84	0.2961	0.3173	0.2934	162039
1707695880	0.2962	-0.0019	-0.64	0.298	0.3047	0.2947	89091
1707609480	0.2981	0.0022	0.74	0.2962	0.2999	0.2915	111314
1707523080	0.2959	0.0079	2.74	0.2882	0.2978	0.2875	156322
1707436680	0.288	0.0026	0.91	0.2859	0.2913	0.2846	113484
1707350280	0.2854	0.0058	2.07	0.2797	0.2865	0.2781	197365
1707263880	0.2796	0.004	1.45	0.2769	0.2809	0.2738	279150
1707177480	0.2756	0	0.00	0.2756	0.2756	0.2756	0
1707091080	0.2756	-0.0068	-2.41	0.2819	0.2819	0.2749	219978
1707004680	0.2824	-0.004	-1.40	0.2864	0.2881	0.2812	227696
1706918280	0.2864	0.0091	3.28	0.284	0.2885	0.2811	304304
1706831880	0.2773	-0.0017	-0.61	0.2801	0.2819	0.2733	132874
1706745480	0.279	-0.0076	-2.65	0.2878	0.2918	0.2763	361928
1706659080	0.2866	-0.0078	-2.65	0.2933	0.2985	0.285	392659
1706572680	0.2944	0.0084	2.94	0.285	0.2955	0.2838	386998
1706486280	0.286	-0.0065	-2.22	0.2923	0.2962	0.2809	364916
1706399880	0.2925	0.0063	2.20	0.2858	0.2949	0.2839	341722

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