ENJETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.00014 | -0.00000100 | -0.71% | 0.000141 | 0.000143 | 0.000139 | 4,505.00 |
Mar 27 2024 | 0.000141 | -0.00000400 | -2.75% | 0.000145 | 0.000147 | 0.00014 | 5,812.00 |
Mar 26 2024 | 0.000146 | 0.00000100 | 0.69% | 0.000144 | 0.000148 | 0.000144 | 6,997.00 |
Mar 25 2024 | 0.000145 | -0.00000047 | -0.32% | 0.000145 | 0.000148 | 0.000143 | 3,713.00 |
Mar 24 2024 | 0.000145 | -0.00000023 | -0.16% | 0.000145 | 0.000147 | 0.000144 | 6,079.00 |
Mar 23 2024 | 0.000145 | 0.00000045 | 0.31% | 0.000145 | 0.00015 | 0.000145 | 3,827.00 |
Mar 22 2024 | 0.000145 | 0.00000100 | 0.70% | 0.000144 | 0.00015 | 0.000143 | 5,990.00 |
Mar 21 2024 | 0.000144 | -0.00000300 | -2.04% | 0.000146 | 0.000147 | 0.00014 | 5,443.00 |
Mar 20 2024 | 0.000147 | -0.000041 | -21.77% | 0.000202 | 0.000206 | 0.00014 | 4,697.00 |
Mar 19 2024 | 0.000188 | 0.00 | 0.00% | 0.000188 | 0.000188 | 0.000188 | 0.00 |
Mar 18 2024 | 0.000188 | 0.000018 | 10.57% | 0.000188 | 0.000188 | 0.000188 | 0.00 |
Mar 17 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
Mar 16 2024 | 0.00017 | 0.00 | 0.00% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
Mar 15 2024 | 0.00017 | 0.000016 | 10.34% | 0.00017 | 0.00017 | 0.00017 | 0.00 |
Mar 14 2024 | 0.000155 | 0.00002 | 14.86% | 0.000155 | 0.000169 | 0.000155 | 0.00 |
Mar 13 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 12 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 11 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 10 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 09 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 08 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 07 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 06 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 05 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 04 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 03 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 02 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000135 | 0.000135 | 0.00 |
Mar 01 2024 | 0.000135 | 0.00000800 | 6.30% | 0.000127 | 0.000135 | 0.000127 | 1,925.00 |
Feb 29 2024 | 0.000127 | 0.00000600 | 4.94% | 0.000121 | 0.000134 | 0.00012 | 11,292.00 |
Feb 28 2024 | 0.000121 | -0.00000900 | -6.93% | 0.00013 | 0.00013 | 0.000118 | 8,192.00 |
Feb 27 2024 | 0.00013 | 0.000015 | 13.01% | 0.000115 | 0.000133 | 0.000114 | 11,215.00 |
Feb 26 2024 | 0.000115 | -0.00000500 | -4.16% | 0.000117 | 0.000121 | 0.000115 | 6,404.00 |
Feb 25 2024 | 0.00012 | 0.00000200 | 1.70% | 0.00012 | 0.00012 | 0.00012 | 0.00 |
Feb 24 2024 | 0.000118 | 0.00000300 | 2.60% | 0.000116 | 0.000123 | 0.000116 | 0.00 |
Feb 23 2024 | 0.000115 | 0.00000300 | 2.68% | 0.000115 | 0.000115 | 0.000114 | 0.00 |
Feb 22 2024 | 0.000112 | -0.00000100 | -0.88% | 0.000112 | 0.000112 | 0.00011 | 0.00 |
Feb 21 2024 | 0.000113 | -0.00000900 | -7.38% | 0.000114 | 0.000116 | 0.000111 | 927.00 |
Feb 20 2024 | 0.000122 | -0.00000017 | -0.14% | 0.000122 | 0.000123 | 0.000119 | 5,067.00 |
Feb 19 2024 | 0.000122 | 0.00000500 | 4.26% | 0.000117 | 0.000123 | 0.000115 | 7,373.00 |
Feb 18 2024 | 0.000117 | 0.00000080 | 0.69% | 0.000117 | 0.000117 | 0.000116 | 1,290.00 |
Feb 17 2024 | 0.000117 | -0.00000200 | -1.69% | 0.000119 | 0.000119 | 0.000115 | 3,333.00 |
Feb 16 2024 | 0.000118 | 0.00000300 | 2.59% | 0.000116 | 0.000119 | 0.000115 | 6,020.00 |
Feb 15 2024 | 0.000116 | -0.00000200 | -1.70% | 0.000117 | 0.000118 | 0.000115 | 5,078.00 |
Feb 14 2024 | 0.000118 | 0.00000055 | 0.47% | 0.000117 | 0.000121 | 0.000115 | 6,677.00 |
Feb 13 2024 | 0.000117 | -0.00000300 | -2.50% | 0.000118 | 0.000119 | 0.000115 | 4,157.00 |
Feb 12 2024 | 0.00012 | -0.000016 | -11.75% | 0.00012 | 0.000121 | 0.000118 | 987.00 |
Feb 11 2024 | 0.000136 | 0.00 | 0.00% | 0.000136 | 0.000136 | 0.000136 | 0.00 |
Feb 10 2024 | 0.000136 | 0.000017 | 14.30% | 0.000119 | 0.000136 | 0.000119 | 0.00 |
Feb 09 2024 | 0.000119 | -0.00000100 | -0.83% | 0.000118 | 0.00012 | 0.000118 | 0.00 |
Feb 08 2024 | 0.00012 | 0.00000300 | 2.55% | 0.000118 | 0.00012 | 0.000118 | 0.00 |
Feb 07 2024 | 0.000117 | -0.00000500 | -4.08% | 0.000121 | 0.000121 | 0.000117 | 3,041.00 |
Feb 06 2024 | 0.000123 | -0.00000100 | -0.81% | 0.000123 | 0.000123 | 0.000123 | 0.00 |
Feb 05 2024 | 0.000124 | 0.00 | 0.00% | 0.000124 | 0.000124 | 0.000124 | 0.00 |
Feb 04 2024 | 0.000124 | -0.00000600 | -4.62% | 0.000123 | 0.000124 | 0.000123 | 0.00 |
Feb 03 2024 | 0.00013 | -0.000011 | -7.81% | 0.000142 | 0.000245 | 0.000127 | 141.00 |
Feb 02 2024 | 0.000141 | 0.00 | 0.00% | 0.000141 | 0.000141 | 0.000141 | 0.00 |
Feb 01 2024 | 0.000141 | 0.00 | 0.00% | 0.000141 | 0.000141 | 0.000141 | 0.00 |
Jan 31 2024 | 0.000141 | 0.00000600 | 4.44% | 0.000137 | 0.000141 | 0.000137 | 0.00 |
Jan 30 2024 | 0.000135 | 0.00000700 | 5.45% | 0.000134 | 0.000139 | 0.000134 | 0.00 |
Jan 29 2024 | 0.000128 | -0.00000300 | -2.28% | 0.000129 | 0.00013 | 0.000128 | 530.00 |
Jan 28 2024 | 0.000132 | -0.00000096 | -0.72% | 0.000132 | 0.000132 | 0.000132 | 0.00 |
Jan 27 2024 | 0.000133 | 0.00000700 | 5.57% | 0.000128 | 0.000133 | 0.000128 | 0.00 |
Jan 26 2024 | 0.000126 | -0.00002 | -13.70% | 0.000125 | 0.000126 | 0.000124 | 315.00 |
Jan 25 2024 | 0.000146 | 0.00 | 0.00% | 0.000146 | 0.000146 | 0.000146 | 0.00 |
Jan 24 2024 | 0.000146 | 0.00 | 0.00% | 0.000146 | 0.000146 | 0.000146 | 0.00 |
Jan 23 2024 | 0.000146 | 0.00 | 0.00% | 0.000146 | 0.000146 | 0.000146 | 0.00 |
Jan 22 2024 | 0.000146 | 0.00000600 | 4.29% | 0.000146 | 0.000146 | 0.000146 | 0.00 |
Jan 21 2024 | 0.00014 | 0.000019 | 15.69% | 0.000121 | 0.000141 | 0.000121 | 1.00 |
Jan 20 2024 | 0.000121 | -0.000029 | -19.35% | 0.000118 | 0.000121 | 0.000118 | 0.00 |
Jan 19 2024 | 0.00015 | 0.00 | 0.00% | 0.00015 | 0.00015 | 0.00015 | 0.00 |
Jan 18 2024 | 0.00015 | -0.00000022 | -0.15% | 0.00015 | 0.00015 | 0.00015 | 0.00 |
Jan 17 2024 | 0.00015 | 0.00 | 0.00% | 0.00015 | 0.00015 | 0.00015 | 0.00 |
Jan 16 2024 | 0.00015 | 0.00 | 0.00% | 0.00015 | 0.00015 | 0.00015 | 0.00 |
Jan 15 2024 | 0.00015 | 0.00 | 0.00% | 0.00015 | 0.00015 | 0.00015 | 0.00 |
Jan 14 2024 | 0.00015 | -0.00001 | -6.23% | 0.000148 | 0.000151 | 0.000148 | 0.00 |
Jan 13 2024 | 0.000161 | 0.00 | 0.00% | 0.000161 | 0.000161 | 0.000161 | 0.00 |
Jan 12 2024 | 0.000161 | 0.00 | 0.00% | 0.000161 | 0.000161 | 0.000161 | 0.00 |
Jan 11 2024 | 0.000161 | 0.00 | 0.00% | 0.000161 | 0.000161 | 0.000161 | 0.00 |
Jan 10 2024 | 0.000161 | 0.00 | 0.00% | 0.000161 | 0.000161 | 0.000161 | 0.00 |
Jan 09 2024 | 0.000161 | 0.00000200 | 1.26% | 0.000161 | 0.000161 | 0.000161 | 0.00 |
Jan 08 2024 | 0.000158 | -0.000032 | -16.82% | 0.000158 | 0.000158 | 0.000158 | 0.00 |
Jan 06 2024 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
Jan 05 2024 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
Jan 04 2024 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
Jan 03 2024 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
Jan 02 2024 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
Jan 01 2024 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
Dec 31 2023 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
Dec 30 2023 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |
Dec 29 2023 | 0.00019 | 0.00 | 0.00% | 0.00019 | 0.00019 | 0.00019 | 0.00 |