Enjin Coin Historical Data - ENJEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Enjin Coin (Cryptocurrency:ENJEUR)
Enjin Coin (Cryptocurrency:ENJEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Enjin Coin	ENJEUR	Crypto	472,575,852	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.02528	-7.48%	0.31261	0.30653	0.32109

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.31734	0.33789	0.31261	0.33789	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
BITV	19:56:55	120.49	0.31261	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
290.43	919.61	ENJ	ENJUSD	ENJGBP	ENJBTC

ENJEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ENJEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.33789	0.01649	5.13%	0.31734	0.33876	0.29585	113,657.00
Apr 26 2024	0.3214	0.02529	8.54%	0.32075	0.3305	0.31107	314,256.00
Apr 25 2024	0.29611	-0.0303	-9.28%	0.32075	0.33931	0.29611	56,176.00
Apr 24 2024	0.32641	-0.00707	-2.12%	0.33398	0.35134	0.30838	361,330.00
Apr 23 2024	0.33348	0.01174	3.65%	0.32075	0.34183	0.30837	31,183.00
Apr 22 2024	0.32174	0.00099	0.31%	0.32075	0.34439	0.32075	5,224.00
Apr 21 2024	0.32075	-0.00444	-1.37%	0.32519	0.34439	0.31193	262,090.00
Apr 20 2024	0.32519	0.00885	2.80%	0.31217	0.34369	0.30349	10,783.00
Apr 19 2024	0.31634	0.01134	3.72%	0.30993	0.32985	0.28358	370,067.00
Apr 18 2024	0.305	0.00757	2.55%	0.29866	0.31585	0.28572	15,299.00
Apr 17 2024	0.29743	-0.00806	-2.64%	0.30168	0.315	0.28259	476,017.00
Apr 16 2024	0.30549	0.00692	2.32%	0.30168	0.30946	0.28792	584,437.00
Apr 15 2024	0.29857	-0.02027	-6.36%	0.31503	0.33449	0.290	1,293,336.00
Apr 14 2024	0.31884	0.02125	7.14%	0.29484	0.34445	0.28255	813,481.00
Apr 13 2024	0.29759	-0.05074	-14.57%	0.34616	0.420	0.25911	1,352,877.00
Apr 12 2024	0.34833	-0.06589	-15.91%	0.41339	0.42534	0.32121	1,303,392.00
Apr 11 2024	0.41422	0.0016	0.39%	0.41339	0.44634	0.40937	282,782.00
Apr 10 2024	0.41262	-0.00467	-1.12%	0.4186	0.43999	0.39277	405,286.00
Apr 09 2024	0.41729	-0.02052	-4.69%	0.43753	0.446	0.41594	482,857.00
Apr 08 2024	0.43781	0.0243	5.88%	0.41194	0.44495	0.393	544,470.00
Apr 07 2024	0.41351	0.00119	0.29%	0.41086	0.41637	0.40712	204,811.00
Apr 06 2024	0.41232	0.01459	3.67%	0.39773	0.42327	0.39773	8,558.00
Apr 05 2024	0.39773	-0.00757	-1.87%	0.40541	0.430	0.3806	451,424.00
Apr 04 2024	0.4053	-0.00011	-0.03%	0.40541	0.44532	0.39283	219,564.00
Apr 03 2024	0.40541	0.00006	0.01%	0.40577	0.4464	0.39205	552,201.00
Apr 02 2024	0.40535	-0.03733	-8.43%	0.44261	0.48491	0.39605	832,288.00
Apr 01 2024	0.44268	-0.02832	-6.01%	0.46783	0.47043	0.4219	743,542.00
Mar 31 2024	0.471	0.01584	3.48%	0.45509	0.476	0.455	27,278.00
Mar 30 2024	0.45516	-0.015	-3.19%	0.45807	0.46769	0.45424	537,212.00
Mar 29 2024	0.47016	0.0057	1.23%	0.46311	0.47016	0.45028	20,213.00
Mar 28 2024	0.46446	0.00555	1.21%	0.45932	0.47684	0.45246	740,854.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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