Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENJBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000458 | 0.00000005 | 1.10% | 0.00000451 | 0.00000462 | 0.00000438 | 261,333.00 |
| May 15 2024 | 0.00000453 | -0.00000005 | -1.09% | 0.00000460 | 0.00000479 | 0.00000447 | 667,786.00 |
| May 14 2024 | 0.00000458 | 0.00000012 | 2.69% | 0.00000444 | 0.00000517 | 0.00000439 | 1,235,425.00 |
| May 13 2024 | 0.00000446 | -0.00000010 | -2.19% | 0.00000457 | 0.00000564 | 0.00000439 | 975,903.00 |
| May 12 2024 | 0.00000456 | -0.00000008 | -1.72% | 0.00000505 | 0.00000508 | 0.00000456 | 128,793.00 |
| May 11 2024 | 0.00000464 | -0.00000001 | -0.22% | 0.00000466 | 0.00000508 | 0.00000464 | 210,717.00 |
| May 10 2024 | 0.00000465 | -0.00000040 | -7.92% | 0.00000470 | 0.00000512 | 0.00000462 | 278,544.00 |
| May 09 2024 | 0.00000505 | 0.00000045 | 9.78% | 0.00000462 | 0.00000512 | 0.00000452 | 351,707.00 |
| May 08 2024 | 0.00000460 | -0.00000007 | -1.50% | 0.00000501 | 0.00000506 | 0.00000450 | 614,758.00 |
| May 07 2024 | 0.00000467 | -0.00000007 | -1.48% | 0.00000475 | 0.00000515 | 0.00000464 | 467,042.00 |
| May 06 2024 | 0.00000474 | -0.00000006 | -1.25% | 0.00000482 | 0.00000528 | 0.00000473 | 799,887.00 |
| May 05 2024 | 0.00000480 | -0.00000001 | -0.21% | 0.00000482 | 0.00000529 | 0.00000466 | 280,205.00 |
| May 04 2024 | 0.00000481 | -0.00000010 | -2.04% | 0.00000491 | 0.00000528 | 0.00000480 | 165,869.00 |
| May 03 2024 | 0.00000491 | -0.00000047 | -8.74% | 0.00000512 | 0.00000539 | 0.00000481 | 460,676.00 |
| May 02 2024 | 0.00000538 | 0.00000034 | 6.75% | 0.00000504 | 0.00000549 | 0.00000498 | 513,066.00 |
| May 01 2024 | 0.00000504 | 0.00000035 | 7.46% | 0.00000468 | 0.00000548 | 0.00000461 | 763,377.00 |
| Apr 30 2024 | 0.00000469 | -0.00000005 | -1.05% | 0.00000501 | 0.00000512 | 0.00000452 | 829,533.00 |
| Apr 29 2024 | 0.00000474 | -0.00000006 | -1.25% | 0.00000485 | 0.00000538 | 0.00000469 | 703,946.00 |
| Apr 28 2024 | 0.00000480 | -0.00000020 | -4.00% | 0.00000529 | 0.00000535 | 0.00000475 | 777,885.00 |
| Apr 27 2024 | 0.00000500 | -0.00000038 | -7.06% | 0.00000517 | 0.00000539 | 0.00000499 | 423,676.00 |
| Apr 26 2024 | 0.00000538 | 0.00000015 | 2.87% | 0.00000523 | 0.00000543 | 0.00000509 | 341,755.00 |
| Apr 25 2024 | 0.00000523 | 0.00000006 | 1.16% | 0.00000515 | 0.00000562 | 0.00000503 | 630,707.00 |
| Apr 24 2024 | 0.00000517 | -0.00000008 | -1.52% | 0.00000525 | 0.00000565 | 0.00000475 | 453,000.00 |
| Apr 23 2024 | 0.00000525 | 0.00000004 | 0.77% | 0.00000523 | 0.00000544 | 0.00000512 | 537,599.00 |
| Apr 22 2024 | 0.00000521 | -0.00000004 | -0.76% | 0.00000528 | 0.00000546 | 0.00000519 | 233,313.00 |
| Apr 21 2024 | 0.00000525 | -0.00000025 | -4.55% | 0.00000548 | 0.00000550 | 0.00000515 | 418,702.00 |
| Apr 20 2024 | 0.00000550 | 0.00000028 | 5.36% | 0.00000518 | 0.00000552 | 0.00000514 | 1,161,150.00 |
| Apr 19 2024 | 0.00000522 | 0.00000008 | 1.56% | 0.00000515 | 0.00000526 | 0.00000496 | 557,218.00 |
| Apr 18 2024 | 0.00000514 | -0.00000003 | -0.58% | 0.00000516 | 0.00000525 | 0.00000506 | 526,123.00 |
| Apr 17 2024 | 0.00000517 | 0.00000006 | 1.17% | 0.00000508 | 0.00000527 | 0.00000489 | 955,655.00 |
| Apr 16 2024 | 0.00000511 | 0.00000012 | 2.40% | 0.00000505 | 0.00000526 | 0.00000490 | 722,725.00 |
| Apr 15 2024 | 0.00000499 | -0.00000016 | -3.11% | 0.00000512 | 0.00000531 | 0.00000487 | 734,539.00 |
| Apr 14 2024 | 0.00000515 | 0.00000033 | 6.85% | 0.00000482 | 0.00000524 | 0.00000465 | 1,570,018.00 |
| Apr 13 2024 | 0.00000482 | -0.00000057 | -10.58% | 0.00000540 | 0.00000542 | 0.00000425 | 4,823,033.00 |
| Apr 12 2024 | 0.00000539 | -0.00000097 | -15.25% | 0.00000637 | 0.00000642 | 0.00000487 | 3,307,228.00 |
| Apr 11 2024 | 0.00000636 | 0.00000008 | 1.27% | 0.00000628 | 0.00000655 | 0.00000626 | 993,706.00 |
| Apr 10 2024 | 0.00000628 | -0.00000029 | -4.41% | 0.00000656 | 0.00000663 | 0.00000623 | 608,499.00 |
| Apr 09 2024 | 0.00000657 | -0.00000008 | -1.20% | 0.00000658 | 0.00000681 | 0.00000653 | 368,046.00 |
| Apr 08 2024 | 0.00000665 | 0.00000017 | 2.62% | 0.00000644 | 0.00000671 | 0.00000629 | 557,870.00 |
| Apr 07 2024 | 0.00000648 | 0.00000006 | 0.93% | 0.00000644 | 0.00000650 | 0.00000637 | 225,374.00 |
| Apr 06 2024 | 0.00000642 | 0.00000010 | 1.58% | 0.00000633 | 0.00000653 | 0.00000631 | 243,563.00 |
| Apr 05 2024 | 0.00000632 | -0.00000010 | -1.56% | 0.00000641 | 0.00000654 | 0.00000620 | 670,971.00 |
| Apr 04 2024 | 0.00000642 | -0.00000020 | -3.02% | 0.00000660 | 0.00000675 | 0.00000641 | 776,683.00 |
| Apr 03 2024 | 0.00000662 | 0.00000000 | 0.00% | 0.00000663 | 0.00000686 | 0.00000642 | 693,190.00 |
| Apr 02 2024 | 0.00000662 | -0.00000015 | -2.22% | 0.00000681 | 0.00000698 | 0.00000650 | 1,122,557.00 |
| Apr 01 2024 | 0.00000677 | -0.00000029 | -4.11% | 0.00000710 | 0.00000716 | 0.00000663 | 858,010.00 |
| Mar 31 2024 | 0.00000706 | 0.00000002 | 0.28% | 0.00000706 | 0.00000719 | 0.00000677 | 362,887.00 |
| Mar 30 2024 | 0.00000704 | -0.00000003 | -0.42% | 0.00000707 | 0.00000722 | 0.00000699 | 596,215.00 |
| Mar 29 2024 | 0.00000707 | 0.00000000 | 0.00% | 0.00000708 | 0.00000731 | 0.00000691 | 1,084,436.00 |
| Mar 28 2024 | 0.00000707 | -0.00000004 | -0.56% | 0.00000710 | 0.00000734 | 0.00000700 | 1,032,802.00 |
| Mar 27 2024 | 0.00000711 | -0.00000034 | -4.56% | 0.00000747 | 0.00000752 | 0.00000707 | 1,076,887.00 |
| Mar 26 2024 | 0.00000745 | 0.00000006 | 0.81% | 0.00000739 | 0.00000766 | 0.00000713 | 1,038,442.00 |
| Mar 25 2024 | 0.00000739 | -0.00000007 | -0.94% | 0.00000746 | 0.00000765 | 0.00000731 | 1,139,955.00 |
| Mar 24 2024 | 0.00000746 | -0.00000011 | -1.45% | 0.00000757 | 0.00000764 | 0.00000743 | 662,220.00 |
| Mar 23 2024 | 0.00000757 | -0.00000001 | -0.13% | 0.00000760 | 0.00000790 | 0.00000748 | 611,191.00 |
| Mar 22 2024 | 0.00000758 | -0.00000010 | -1.30% | 0.00000771 | 0.00000871 | 0.00000748 | 903,862.00 |
| Mar 21 2024 | 0.00000768 | 0.00000008 | 1.05% | 0.00000759 | 0.00000780 | 0.00000733 | 788,004.00 |
| Mar 20 2024 | 0.00000760 | 0.00000019 | 2.56% | 0.00000740 | 0.00001045 | 0.00000717 | 1,299,108.00 |
| Mar 19 2024 | 0.00000741 | 0.00000001 | 0.14% | 0.00000743 | 0.00000811 | 0.00000693 | 1,738,468.00 |
| Mar 18 2024 | 0.00000740 | -0.00000048 | -6.09% | 0.00000786 | 0.00000877 | 0.00000727 | 951,725.00 |
| Mar 17 2024 | 0.00000788 | 0.00000003 | 0.38% | 0.00000791 | 0.00000865 | 0.00000763 | 1,436,867.00 |
| Mar 16 2024 | 0.00000785 | -0.00000032 | -3.92% | 0.00000816 | 0.00000893 | 0.00000762 | 1,148,317.00 |
| Mar 15 2024 | 0.00000817 | -0.00000029 | -3.43% | 0.00000850 | 0.00000891 | 0.00000794 | 2,333,047.00 |
| Mar 14 2024 | 0.00000846 | -0.00000028 | -3.20% | 0.00000868 | 0.00000876 | 0.00000813 | 965,670.00 |
| Mar 13 2024 | 0.00000874 | -0.00000033 | -3.64% | 0.00000907 | 0.00000963 | 0.00000864 | 1,306,051.00 |
| Mar 12 2024 | 0.00000907 | -0.00000011 | -1.20% | 0.00000918 | 0.00000996 | 0.00000862 | 1,839,696.00 |
| Mar 11 2024 | 0.00000918 | -0.00000016 | -1.71% | 0.00000930 | 0.00001018 | 0.00000879 | 5,137,403.00 |
| Mar 10 2024 | 0.00000934 | 0.00000013 | 1.41% | 0.00000917 | 0.00001034 | 0.00000895 | 4,024,951.00 |
| Mar 09 2024 | 0.00000921 | 0.00000059 | 6.84% | 0.00000862 | 0.00000950 | 0.00000853 | 2,367,005.00 |
| Mar 08 2024 | 0.00000862 | 0.00000016 | 1.89% | 0.00000847 | 0.00000897 | 0.00000764 | 2,823,599.00 |
| Mar 07 2024 | 0.00000846 | 0.00000035 | 4.32% | 0.00000812 | 0.00000885 | 0.00000782 | 3,354,502.00 |
| Mar 06 2024 | 0.00000811 | 0.00000020 | 2.53% | 0.00000791 | 0.00000832 | 0.00000743 | 1,930,269.00 |
| Mar 05 2024 | 0.00000791 | -0.00000053 | -6.28% | 0.00000828 | 0.00000863 | 0.00000723 | 4,045,469.00 |
| Mar 04 2024 | 0.00000844 | 0.00000023 | 2.80% | 0.00000820 | 0.00000906 | 0.00000801 | 6,005,707.00 |
| Mar 03 2024 | 0.00000821 | -0.00000027 | -3.18% | 0.00000842 | 0.00000900 | 0.00000734 | 3,595,414.00 |
| Mar 02 2024 | 0.00000848 | 0.00000100 | 13.44% | 0.00000743 | 0.00000865 | 0.00000730 | 3,279,735.00 |
| Mar 01 2024 | 0.00000744 | 0.00000051 | 7.36% | 0.00000695 | 0.00000761 | 0.00000688 | 2,947,123.00 |
| Feb 29 2024 | 0.00000693 | 0.00000036 | 5.48% | 0.00000655 | 0.00000743 | 0.00000649 | 4,213,204.00 |
| Feb 28 2024 | 0.00000657 | -0.00000083 | -11.22% | 0.00000742 | 0.00000749 | 0.00000637 | 4,076,958.00 |
| Feb 27 2024 | 0.00000740 | 0.00000070 | 10.45% | 0.00000673 | 0.00000756 | 0.00000648 | 5,131,629.00 |
| Feb 26 2024 | 0.00000670 | -0.00000020 | -2.90% | 0.00000691 | 0.00000731 | 0.00000668 | 2,320,970.00 |
| Feb 25 2024 | 0.00000690 | 0.00000009 | 1.32% | 0.00000681 | 0.00000712 | 0.00000662 | 595,024.00 |
| Feb 24 2024 | 0.00000681 | 0.00000016 | 2.41% | 0.00000667 | 0.00000719 | 0.00000657 | 1,141,418.00 |
| Feb 23 2024 | 0.00000665 | 0.00000023 | 3.58% | 0.00000664 | 0.00000707 | 0.00000637 | 960,057.00 |
| Feb 22 2024 | 0.00000642 | 0.00000008 | 1.26% | 0.00000631 | 0.00000670 | 0.00000620 | 757,779.00 |
| Feb 21 2024 | 0.00000634 | -0.00000058 | -8.38% | 0.00000661 | 0.00000697 | 0.00000617 | 1,341,405.00 |
| Feb 20 2024 | 0.00000692 | -0.00000040 | -5.46% | 0.00000694 | 0.00000791 | 0.00000648 | 1,762,133.00 |
| Feb 19 2024 | 0.00000732 | 0.00000100 | 15.85% | 0.00000634 | 0.00000740 | 0.00000633 | 2,868,269.00 |
| Feb 18 2024 | 0.00000631 | 0.00000002 | 0.32% | 0.00000628 | 0.00000644 | 0.00000622 | 802,803.00 |
| Feb 17 2024 | 0.00000629 | -0.00000007 | -1.10% | 0.00000634 | 0.00000640 | 0.00000616 | 627,233.00 |
