Enjin Coin Historical Data - ENJUSDT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
LATK
Enjin Coin (LAToken:ENJUSDT)
Enjin Coin (LAToken: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
1713830280	0.35495164	-0.001177	-0.33	0.34990002	0.35495164	0.34880001	3195
1713743880	0.35612893	0.00352893	1.00	0.354363	0.35612893	0.354363	0
1713657480	0.3526	0.01950001	5.85	0.33092858	0.3526	0.32830001	98056
1713571080	0.33309999	0.00690001	2.12	0.32649999	0.33879999	0.29990001	158837
1713484680	0.32619998	0.00833285	2.62	0.31669999	0.32899999	0.30984286	167677
1713398280	0.31786713	-0.004033	-1.25	0.32049998	0.32659998	0.30281429	167568
1713311880	0.32190002	0.0055	1.74	0.31669999	0.32669677	0.30574286	166248
1713225480	0.31640002	-0.0194	-5.78	0.33610001	0.35189998	0.3063	167757
1713139080	0.33580001	0.02509999	8.08	0.3074	0.3414	0.29609998	158775
1713052620	0.31070002	-0.0508	-14.05	0.36024942	0.36080001	0.27528572	163097
1712966280	0.36150002	-0.0841	-18.87	0.44480001	0.45359999	0.3380128	139280
1712879880	0.44560002	0.0023	0.52	0.44449998	0.46449999	0.44050001	123673
1712793480	0.44330002	-0.0108	-2.38	0.45309999	0.45899999	0.42500002	119176
1712707020	0.45410002	-0.0218	-4.58	0.47630001	0.47849999	0.45019999	122002
1712620680	0.47589999	0.02889998	6.47	0.44640002	0.47856662	0.43660001	129530
1712534280	0.44700001	0.00430003	0.97	0.44239998	0.45089999	0.44090001	127890
1712447880	0.44269998	0.01209999	2.81	0.42840001	0.44560263	0.42790001	117769
1712361480	0.43059999	-0.0101	-2.29	0.43928571	0.44069999	0.41450002	123992
1712275080	0.44069998	0.0033	0.75	0.43480001	0.45049999	0.42480001	129264
1712188680	0.43739998	0.00459996	1.06	0.43160001	0.45139999	0.4203237	129174
1712102280	0.43280002	-0.0388	-8.23	0.47091428	0.47091428	0.42520001	125665
1712015880	0.47160001	-0.0321	-6.37	0.50439998	0.50564421	0.45480001	122425
1711929480	0.50370001	0.0116	2.36	0.49139998	0.50589998	0.48880001	114717
1711843080	0.49210001	-0.0018	-0.36	0.49499998	0.50339999	0.48800001	116997
1711756620	0.49389999	-0.0057	-1.14	0.49930001	0.50369999	0.4855	118943
1711670280	0.49959998	0.0055	1.11	0.49369999	0.51270792	0.48769998	126867
1711583880	0.49409998	-0.0282	-5.40	0.52279999	0.53099999	0.48497143	130539
1711497480	0.52230002	0.00560004	1.08	0.51739998	0.54229999	0.51100001	126923
1711411080	0.51669998	0.01350001	2.68	0.50000002	0.52421428	0.49680001	125238
1711324680	0.50319997	0.01759995	3.62	0.48479998	0.50606505	0.47800001	123148
1711238280	0.48560002	0.00200004	0.41	0.48409999	0.50619999	0.47930002	129279
1711151880	0.48359998	-0.0222	-4.39	0.5047	0.52739999	0.46810002	145428
1711065480	0.50579998	-0.0066	-1.29	0.51500002	0.51940002	0.49100001	131013
1710979080	0.51240001	-0.13964	-21.42	0.65204	0.65204	0.45060001	31588
1710892680	0.65204	0	0.00	0.65204	0.65204	0.65204	6
1710806280	0.65204	0.006836	1.06	0.64868443	0.73944206	0.64868443	0
1710719880	0.645204	0	0.00	0.645204	0.645204	0.645204	0
1710633480	0.645204	0	0.00	0.645204	0.645204	0.645204	0
1710547080	0.645204	0	0.00	0.645204	0.645204	0.645204	46
1710460680	0.645204	-0.018066	-2.72	0.66313777	0.66313777	0.645204	9
1710374280	0.6632704	0.01803665	2.80	0.73939999	0.73939999	0.6632704	63
1710287820	0.64523375	-0.094201	-12.74	0.64483515	0.64523375	0.64483515	26
1710201480	0.73943479	0	0.00	0.73943479	0.73943479	0.73943479	0
1710115080	0.73943479	-1.8E-7	-0.00	0.73943479	0.73943479	0.73943479	31
1710028680	0.73943497	0.16943497	29.73	0.73943497	0.73943497	0.73943497	1
1709942220	0.57	0.0145509	2.62	0.57	0.57	0.57	163
1709855880	0.5554491	0.06001202	12.11	0.56543708	0.56543708	0.5554491	5
1709769480	0.49543708	-0.074853	-13.13	0.49543708	0.49543708	0.49543708	48
1709683080	0.57029001	9.3E-5	0.02	0.57020008	0.57029001	0.57020008	24
1709596680	0.5701973	0.02830059	5.22	0.55430001	0.5727882	0.55430001	22
1709510280	0.54189671	0.04319672	8.66	0.54189671	0.54189671	0.54189671	54
1709423880	0.49869999	0.04479423	9.87	0.49869999	0.49869999	0.4593865	18
1709337480	0.45390576	0.02890575	6.80	0.42519998	0.46506655	0.42439998	37425
1709251080	0.42500001	0.01440002	3.51	0.40879999	0.46579999	0.40460001	242209
1709164680	0.41059999	-0.0112	-2.66	0.42310001	0.43059999	0.3891	141542
1709078280	0.42179998	0.05566413	15.20	0.36639999	0.42950001	0.36230001	157029
1708991880	0.36613585	0.00533585	1.48	0.36436993	0.37378822	0.35600001	49727
1708905480	0.3608	0.00879157	2.50	0.3526	0.36201536	0.3526	0
1708819080	0.35200843	0.0123615	3.64	0.34553336	0.36142672	0.34553336	119
1708732680	0.33964693	0.00353186	1.05	0.33611507	0.33964693	0.33611507	0
1708646280	0.33611507	0.00460079	1.39	0.33140593	0.33611507	0.33140593	0
1708559880	0.33151428	-0.025486	-7.14	0.34439998	0.34439999	0.33151428	14401
1708473480	0.35699998	-0.0029	-0.81	0.36070001	0.36142671	0.34490001	79120
1708387080	0.35989998	0.03014988	9.14	0.32964	0.36459999	0.32964	110855
1708300680	0.3297501	0.00465011	1.43	0.32490001	0.3297501	0.32080001	26511
1708214280	0.32509999	-0.0067	-2.02	0.33129998	0.33329999	0.31320001	129704
1708127880	0.33180002	0.00430003	1.31	0.32710001	0.33759999	0.32190002	119875
1708041480	0.32749999	0.00029998	0.09	0.32710002	0.33119999	0.32360001	74797
1707955080	0.32720001	0.01760003	5.68	0.30970001	0.32959999	0.30820001	41698
1707868680	0.30959998	-0.002969	-0.95	0.3172785	0.31904443	0.3022	34534
1707782220	0.31256936	-0.007431	-2.32	0.32	0.32	0.29550001	395
1707695880	0.32	-0.079999	-20.00	0.3403	0.3403	0.32	0
1707609480	0.399999	0.103999	35.13	0.29812857	0.399999	0.296	0
1707523080	0.296	0.00724286	2.51	0.2925555	0.296	0.2925555	3
1707436680	0.28875714	0.00725712	2.58	0.288435	0.28961228	0.288435	0
1707350280	0.28150002	-0.007525	-2.60	0.28140002	0.28389999	0.27970001	2122
1707263880	0.289025	0.00117864	0.41	0.287848	0.289025	0.287848	0
1707177480	0.28784636	0.00490937	1.74	0.28490314	0.28784636	0.28490314	0
1707091020	0.28293699	3.7E-5	0.01	0.28293699	0.28293699	0.28293699	0
1707004680	0.2829	-0.0421	-12.95	0.32375357	0.56400001	0.2829	1404
1706918280	0.325	0.003013	0.94	0.32257628	0.325	0.32257628	0
1706831880	0.321987	0	0.00	0.321987	0.321987	0.321987	2
1706745420	0.321987	0.00158698	0.50	0.32040002	0.321987	0.32040002	0
1706659080	0.32040002	0.03	10.33	0.296676	0.32040002	0.296676	8
1706572680	0.29040002	-0.0096	-3.20	0.29129999	0.2952	0.29040001	266
1706486280	0.3	0	0.00	0.3	0.3	0.3	0
1706399880	0.3	0.01000001	3.45	0.29137822	0.3	0.29137822	0
1706313480	0.28999999	-0.062597	-17.75	0.27750001	0.28999999	0.273227	550
1706227080	0.35259707	0	0.00	0.35259707	0.35259707	0.35259707	0
1706140680	0.35259707	-0.003517	-0.99	0.35552857	0.35552857	0.35259707	0
1706054280	0.35611428	0.06766428	23.46	0.34671064	0.37199899	0.34671064	3

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