We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,229.45
(
0.0%
)
US Tech 100
14,243.20
(
0.33%
)
Dow Jones
33,002.38
(
0.0%
)
Brent Oil
88.875
(
-2.04%
)
Bitcoin
27,620.58
(
0.70%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. LATK
  5. Enjin Coin (LAToken:ENJUSDT)

  6. Enjin Coin (LAToken:ENJUSDT) Historical

ENJUSDT Enjin Coin

0.2246
0.0036 (1.63%)
08:30:22 - Realtime Data

ENJUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2023 0.221 -0.0022 -0.99% 0.2228 0.2263 0.2203 24,180.00
Oct 02 2023 0.2232 -0.0091 -3.92% 0.2329 0.2331 0.2213 42,531.00
Oct 01 2023 0.2323 0.0078 3.47% 0.2243 0.23428 0.223079 23,787.00
Sep 30 2023 0.2245 0.0015 0.67% 0.2227 0.2258 0.2217 21,464.00
Sep 29 2023 0.223 0.0008 0.36% 0.2222 0.225321 0.221089 36,551.00
Sep 28 2023 0.2222 0.001 0.45% 0.2214 0.223743 0.219298 41,514.00
Sep 27 2023 0.2212 0.0001 0.05% 0.2211 0.2248 0.2194 33,240.00
Sep 26 2023 0.2211 -0.0067 -2.94% 0.227 0.2278 0.2162 56,878.00
Sep 25 2023 0.2278 0.0036 1.61% 0.2244 0.2388 0.2244 48,710.00
Sep 24 2023 0.2242 -0.0044 -1.92% 0.2288 0.2288 0.2229 15,526.00
Sep 23 2023 0.2286 -0.0004 -0.17% 0.2293 0.23105 0.2266 28,866.00
Sep 22 2023 0.229 0.0018 0.79% 0.2267 0.230246 0.2256 29,009.00
Sep 21 2023 0.2272 -0.0016 -0.70% 0.2287 0.230 0.2225 50,879.00
Sep 20 2023 0.2288 -0.0053 -2.26% 0.2339 0.235874 0.2258 44,403.00
Sep 19 2023 0.2341 0.0031 1.34% 0.2309 0.2366 0.230 50,430.00
Sep 18 2023 0.231 0.0097 4.38% 0.2214 0.2361 0.2194 39,656.00
Sep 17 2023 0.2213 -0.0119 -5.10% 0.2323 0.2326 0.219643 38,362.00
Sep 16 2023 0.2332 0.0014 0.60% 0.2327 0.2362 0.2289 52,770.00
Sep 15 2023 0.2318 0.0075 3.34% 0.224329 0.2323 0.2219 49,969.00
Sep 14 2023 0.2243 0.0005 0.22% 0.2236 0.226671 0.2199 38,915.00
Sep 13 2023 0.2238 -0.0023 -1.02% 0.224329 0.226627 0.2165 40,324.00
Sep 12 2023 0.2261 -0.0138 -5.75% 0.2388 0.2423 0.2255 52,956.00
Sep 11 2023 0.2399 0.0026 1.10% 0.2369 0.259 0.2335 72,124.00
Sep 10 2023 0.2373 -0.0124 -4.97% 0.2496 0.2497 0.2335 48,219.00
Sep 09 2023 0.2497 -0.004 -1.58% 0.2537 0.2542 0.2479 30,513.00
Sep 08 2023 0.2537 -0.005303 -2.05% 0.2592 0.264301 0.247 34,949.00
Sep 07 2023 0.259003 -0.010097 -3.75% 0.2713 0.2791 0.2561 33,714.00
Sep 06 2023 0.2691 0.0357 15.30% 0.2332 0.278285 0.2326 67,119.00
Sep 05 2023 0.2334 0.0022 0.95% 0.231 0.2343 0.227457 47,107.00
Sep 04 2023 0.2312 -0.0008 -0.34% 0.2318 0.2369 0.2276 27,418.00
Sep 03 2023 0.232 0.0005 0.22% 0.2314 0.234065 0.228 36,153.00
Sep 02 2023 0.2315 0.0034 1.49% 0.2278 0.2322 0.2256 24,048.00
Sep 01 2023 0.2281 -0.0059 -2.52% 0.2342 0.23517 0.2264 42,047.00
Aug 31 2023 0.234 -0.0111 -4.53% 0.245 0.2468 0.2339 32,140.00
Aug 30 2023 0.2451 0.007877 3.32% 0.237812 0.2499 0.237812 11,436.00
Aug 29 2023 0.237223 -0.003977 -1.65% 0.2413 0.2424 0.234869 13,371.00
Aug 28 2023 0.2412 -0.0006 -0.25% 0.2422 0.2447 0.2373 16,587.00
Aug 27 2023 0.2418 -0.0004 -0.17% 0.2421 0.24321 0.2402 18,201.00
Aug 26 2023 0.2422 0.0021 0.87% 0.2402 0.2455 0.2398 20,082.00
Aug 25 2023 0.2401 -0.0008 -0.33% 0.2415 0.242909 0.2373 46,926.00
Aug 24 2023 0.2409 -0.0038 -1.55% 0.2451 0.2469 0.2381 48,512.00
Aug 23 2023 0.2447 0.0038 1.58% 0.2413 0.2476 0.2386 23,037.00
Aug 22 2023 0.2409 0.0012 0.50% 0.2396 0.2435 0.2304 37,581.00
Aug 21 2023 0.2397 -0.0045 -1.84% 0.2446 0.2456 0.235045 39,140.00
Aug 20 2023 0.2442 -0.0004 -0.16% 0.2451 0.2472 0.2428 36,169.00
Aug 19 2023 0.2446 0.0022 0.91% 0.2426 0.2467 0.2406 34,470.00
Aug 18 2023 0.2424 0.0053 2.24% 0.2371 0.267671 0.237 112,519.00
Aug 17 2023 0.2371 -0.026311 -9.99% 0.263913 0.270014 0.217706 76,575.00
Aug 16 2023 0.263411 -0.012789 -4.63% 0.277043 0.280553 0.258 57,758.00
Aug 15 2023 0.2762 -0.0141 -4.86% 0.2905 0.291686 0.2711 48,569.00
Aug 14 2023 0.2903 -0.0016 -0.55% 0.2915 0.296087 0.2867 48,983.00
Aug 13 2023 0.2919 0.0014 0.48% 0.2901 0.2973 0.2889 30,559.00
Aug 12 2023 0.2905 0.0019 0.66% 0.2874 0.2923 0.287 15,950.00
Aug 11 2023 0.2886 -0.0013 -0.45% 0.2901 0.292 0.2851 40,630.00
Aug 10 2023 0.2899 0.0015 0.52% 0.2879 0.2929 0.287 20,780.00
Aug 09 2023 0.2884 -0.0028 -0.96% 0.2916 0.292455 0.2856 12,082.00
Aug 08 2023 0.2912 0.0038 1.32% 0.2869 0.2924 0.2847 13,381.00
Aug 07 2023 0.2874 -0.0001 -0.03% 0.2876 0.293 0.2799 15,935.00
Aug 06 2023 0.2875 -0.0006 -0.21% 0.287 0.2922 0.2853 13,963.00
Aug 05 2023 0.2881 -0.00000003 0.00% 0.2873 0.2897 0.2827 12,334.00
Aug 04 2023 0.2881 -0.0012 -0.41% 0.2896 0.292555 0.283277 15,042.00
Aug 03 2023 0.2893 -0.0014 -0.48% 0.2906 0.292857 0.288171 11,600.00
Aug 02 2023 0.2907 -0.007 -2.35% 0.2987 0.299 0.2891 13,417.00
Aug 01 2023 0.2977 0.000435 0.15% 0.2974 0.3005 0.2895 13,106.00
Jul 31 2023 0.297265 -0.005535 -1.83% 0.3026 0.3049 0.29263 13,930.00
Jul 30 2023 0.3028 -0.0034 -1.11% 0.3062 0.3092 0.293227 13,860.00
Jul 29 2023 0.3062 0.0045 1.49% 0.3017 0.306726 0.3013 11,623.00
Jul 28 2023 0.3017 0.0025 0.84% 0.2978 0.3038 0.2959 10,425.00
Jul 27 2023 0.2992 -0.0027 -0.89% 0.3021 0.306726 0.296 11,235.00
Jul 26 2023 0.3019 -0.0023 -0.76% 0.3044 0.306094 0.2959 13,959.00
Jul 25 2023 0.3042 0.0013 0.43% 0.3022 0.309741 0.3011 10,269.00
Jul 24 2023 0.3029 -0.0188 -5.84% 0.3198 0.3236 0.2987 12,605.00
Jul 23 2023 0.3217 0.0164 5.37% 0.3063 0.3219 0.3047 16,073.00
Jul 22 2023 0.3053 -0.0031 -1.01% 0.3089 0.315114 0.3033 11,051.00
Jul 21 2023 0.3084 0.0036 1.18% 0.303986 0.3114 0.3035 9,086.00
Jul 20 2023 0.3048 -0.004 -1.30% 0.3083 0.316 0.301 12,640.00
Jul 19 2023 0.3088 -0.0001 -0.03% 0.3095 0.3153 0.3063 13,579.00
Jul 18 2023 0.3089 -0.0119 -3.71% 0.320 0.323165 0.3061 14,154.00
Jul 17 2023 0.3208 0.0123 3.99% 0.3065 0.3293 0.3062 24,715.00
Jul 16 2023 0.3085 -0.0085 -2.68% 0.317 0.3186 0.306 13,715.00
Jul 15 2023 0.317 0.0062 1.99% 0.3093 0.319 0.3069 13,071.00
Jul 14 2023 0.3108 -0.011776 -3.65% 0.3234 0.3267 0.296676 17,691.00
Jul 13 2023 0.322576 0.024776 8.32% 0.2972 0.3247 0.2905 21,869.00
Jul 12 2023 0.2978 -0.0012 -0.40% 0.299 0.3062 0.2944 14,283.00
Jul 11 2023 0.299 0.0096 3.32% 0.2901 0.2992 0.2892 12,289.00
Jul 10 2023 0.2894 -0.0007 -0.24% 0.2895 0.2954 0.280128 16,694.00
Jul 09 2023 0.2901 -0.0048 -1.63% 0.2953 0.2984 0.2895 11,130.00
Jul 08 2023 0.2949 0.0013 0.44% 0.2939 0.2973 0.289943 14,221.00
Jul 07 2023 0.2936 -0.0011 -0.37% 0.2913 0.2964 0.290 14,613.00
Jul 06 2023 0.2947 -0.0154 -4.97% 0.3079 0.317 0.2942 14,596.00
Your Recent History
LATK
ENJUSDT
Enjin Coin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20231004 12:42:14