Enjin Coin Historical Data - ENJUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
KRKN
Enjin Coin (Kraken:ENJUSD)
Enjin Coin (Kraken:ENJUSD) Historical

Enjin Coin (ENJUSD)

0.330

0.00

( 0.00% )

Updated: 00:13:15

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
1714348680	0.33	-0.004	-1.20	0.334	0.341	0.328	199905
1714262280	0.334	-0.008	-2.34	0.34	0.341	0.324	104936
1714175880	0.342	-0.004	-1.16	0.347	0.349	0.331	102946
1714089480	0.346	-0.01	-2.81	0.357	0.368	0.344	246486
1714003080	0.356	0.001	0.28	0.353	0.372	0.348	371627
1713916680	0.355	-0.007	-1.93	0.358	0.362	0.352	85245
1713830280	0.362	0.02	5.85	0.344	0.362	0.34	137836
1713743880	0.342	-0.011	-3.12	0.353	0.356	0.335	141258
1713657480	0.353	0.019	5.69	0.332	0.356	0.33	79812
1713571080	0.334	0.006	1.83	0.326	0.339	0.301	171089
1713484680	0.328	0.01	3.14	0.319	0.33	0.312	152102
1713398280	0.318	-0.005	-1.55	0.322	0.328	0.302	246394
1713311880	0.323	0.005	1.57	0.317	0.329	0.304	177645
1713225480	0.318	-0.019	-5.64	0.335	0.353	0.308	179065
1713139080	0.337	0.023	7.32	0.312	0.34	0.298	546254
1713052680	0.314	-0.049	-13.50	0.361	0.364	0.282	1497520
1712966280	0.363	-0.081	-18.24	0.447	0.454	0.349	781140
1712879880	0.444	-0.001	-0.22	0.445	0.464	0.44	82448
1712793480	0.445	-0.007	-1.55	0.453	0.458	0.427	100992
1712707080	0.452	-0.025	-5.24	0.476	0.479	0.452	144445
1712620680	0.477	0.029	6.47	0.447	0.479	0.439	50090
1712534280	0.448	0.002	0.45	0.444	0.452	0.444	30159
1712447880	0.446	0.014	3.24	0.431	0.448	0.43	33320
1712361480	0.432	-0.009	-2.04	0.442	0.443	0.414	158862
1712275080	0.441	0.001	0.23	0.439	0.453	0.426	154759
1712188680	0.44	0.003	0.69	0.435	0.455	0.423	245960
1712102280	0.437	-0.036	-7.61	0.473	0.473	0.427	278532
1712015880	0.473	-0.033	-6.52	0.505	0.507	0.456	242232
1711929480	0.506	0.013	2.64	0.49	0.508	0.49	67694
1711843080	0.493	-0.003	-0.60	0.497	0.505	0.491	119908
1711756680	0.496	-0.004	-0.80	0.499	0.506	0.487	152258
1711670280	0.5	0.002	0.40	0.499	0.514	0.492	85974
1711583880	0.498	-0.023	-4.41	0.524	0.532	0.487	190451
1711497480	0.521	0.001	0.19	0.52	0.546	0.513	267793
1711411080	0.52	0.015	2.97	0.504	0.526	0.497	211883
1711324680	0.505	0.016	3.27	0.488	0.507	0.481	101454
1711238280	0.489	0.007	1.45	0.485	0.512	0.483	113410
1711151880	0.482	-0.025	-4.93	0.506	0.536	0.47	202174
1711065480	0.507	-0.014	-2.69	0.52	0.52	0.494	195896
1710979080	0.521	0.04	8.32	0.476	0.535	0.45	670704
1710892680	0.481	-0.052	-9.76	0.533	0.535	0.464	613811
1710806280	0.533	-0.054	-9.20	0.585	0.615	0.507	503667
1710719880	0.587	0.053	9.93	0.536	0.595	0.507	390870
1710633480	0.534	-0.047	-8.09	0.583	0.62	0.516	327154
1710547080	0.581	-0.046	-7.34	0.625	0.628	0.531	503186
1710460680	0.627	-0.039	-5.86	0.665	0.672	0.584	738607
1710374280	0.666	-0.005	-0.75	0.67	0.696	0.649	279081
1710287880	0.671	-0.022	-3.17	0.696	0.716	0.628	617036
1710201480	0.693	0.016	2.36	0.673	0.714	0.627	588623
1710115080	0.677	0.045	7.12	0.633	0.718	0.626	809616
1710028680	0.632	0.042	7.12	0.589	0.649	0.587	497866
1709942280	0.59	0.022	3.87	0.568	0.619	0.532	422838
1709855880	0.568	0.028	5.19	0.543	0.596	0.517	372992
1709769480	0.54	0.032	6.30	0.507	0.551	0.483	422534
1709683080	0.508	-0.07	-12.11	0.574	0.576	0.458	808761
1709596680	0.578	0.06	11.58	0.516	0.6	0.508	548194
1709510280	0.518	-0.009	-1.71	0.523	0.557	0.481	340374
1709423880	0.527	0.062	13.33	0.464	0.53	0.455	659654
1709337480	0.465	0.04	9.41	0.427	0.475	0.425	615591
1709251080	0.425	0.013	3.16	0.411	0.466	0.407	385597
1709164680	0.412	-0.01	-2.37	0.424	0.435	0.39	483749
1709078280	0.422	0.055	14.99	0.366	0.432	0.364	416687
1708991880	0.367	0.004	1.10	0.363	0.378	0.358	420749
1708905480	0.363	0.005	1.40	0.358	0.363	0.347	184359
1708819080	0.358	0.011	3.17	0.345	0.368	0.34	308991
1708732680	0.347	0.01	2.97	0.336	0.353	0.334	279903
1708646280	0.337	0.003	0.90	0.336	0.346	0.328	303388
1708559880	0.334	-0.023	-6.44	0.359	0.36	0.324	245400
1708473480	0.357	-0.014	-3.77	0.372	0.386	0.345	452361
1708387080	0.371	0.04	12.08	0.333	0.376	0.33	440017
1708300680	0.331	0.005	1.53	0.326	0.334	0.321	87537
1708214280	0.326	-0.009	-2.69	0.335	0.335	0.314	142518
1708127880	0.335	0.006	1.82	0.329	0.339	0.326	179708
1708041480	0.329	-0.005	-1.50	0.333	0.338	0.325	348853
1707955080	0.334	0.022	7.05	0.313	0.338	0.312	167799
1707868680	0.312	-0.006	-1.89	0.319	0.321	0.304	135023
1707782280	0.318	0.008	2.58	0.31	0.324	0.299	455016
1707695820	0.31	-0.003	-0.96	0.313	0.32	0.306	128300
1707609480	0.313	-0.003	-0.95	0.317	0.318	0.306	121798
1707523080	0.316	0.018	6.04	0.298	0.339	0.297	334520
1707436680	0.298	0.006	2.05	0.293	0.31	0.292	189208
1707350280	0.292	0.001	0.34	0.293	0.293	0.284	251533
1707263880	0.291	-0.003	-1.02	0.295	0.299	0.289	188380
1707177480	0.294	0.004	1.38	0.291	0.299	0.287	219425
1707091080	0.29	-0.009	-3.01	0.298	0.3	0.289	145377
1707004680	0.299	-0.001	-0.33	0.298	0.307	0.297	99282
1706918280	0.3	-0.003	-0.99	0.304	0.304	0.293	133502
1706831880	0.303	0.008	2.71	0.297	0.305	0.289	154380
1706745480	0.295	-0.011	-3.59	0.304	0.309	0.295	132244
1706659080	0.306	0.003	0.99	0.302	0.315	0.299	163902
1706572680	0.303	-0.001	-0.33	0.304	0.307	0.296	176148
1706486280	0.304	-0.003	-0.98	0.308	0.311	0.304	114904
1706399880	0.307	0.004	1.32	0.306	0.316	0.303	121435

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