Enjin Coin Historical Data - ENJGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Enjin Coin	ENJGBP	Crypto	428,844,953	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.026993	-10.60%	0.227697	0.22479	0.227697

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.25469	0.256652	0.220153	0.25469	0.123458 - 1.20

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	20:31:52	25.00	0.922495	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
183,657.72	813,370.39	ENJ	ENJEUR	ENJUSD	ENJBTC

ENJGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.282867	1.17	0.234471	552,641.51	-0.05517	-19.50%
1 Month	0.377827	1.18	0.22061	896,337.44	-0.15013	-39.74%
3 Months	0.222839	1.20	0.218094	1,445,901.65	0.004858	2.18%
6 Months	0.23656	1.20	0.19809	1,478,678.28	-0.008863	-3.75%
1 Year	0.317192	1.20	0.123458	1,203,206.22	-0.089494	-28.21%
3 Years	1.90	3.63	0.123458	575,306.34	-1.67	-88.02%
5 Years	0.112454	3.63	0.015883	10,068,204.36	0.115243	102.48%

ENJGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.240896	-0.000766	-0.32%	0.252689	1.17	0.234471	703,946.00
Apr 28 2024	0.241662	-0.010793	-4.28%	0.26608	0.270496	0.240423	777,885.00
Apr 27 2024	0.252455	-0.0222	-8.08%	0.264943	0.269112	0.25084	423,619.00
Apr 26 2024	0.274655	0.005076	1.88%	0.269638	0.279468	0.259989	341,755.00
Apr 25 2024	0.269579	0.003415	1.28%	0.266812	0.285981	0.257789	630,707.00
Apr 24 2024	0.266164	-0.013782	-4.92%	0.281383	0.297446	0.263472	452,977.00
Apr 23 2024	0.279947	-0.00229	-0.81%	0.282867	0.291167	0.275408	537,599.00
Apr 22 2024	0.282237	0.00393	1.41%	0.252689	1.18	0.237665	233,313.00
Apr 21 2024	0.278307	-0.008675	-3.02%	0.287362	0.288788	0.270171	418,629.00
Apr 20 2024	0.286982	0.018612	6.94%	0.269752	0.2884	0.264281	1,158,552.00
Apr 19 2024	0.26837	0.005764	2.20%	0.25982	0.273464	0.243194	556,605.00
Apr 18 2024	0.262606	0.007832	3.07%	0.254677	0.265067	0.249347	526,123.00
Apr 17 2024	0.254774	-0.004161	-1.61%	0.260546	0.263078	0.241486	955,262.00
Apr 16 2024	0.258934	0.004702	1.85%	0.253652	0.263315	0.244215	722,719.00
Apr 15 2024	0.254232	-0.018216	-6.69%	0.252689	0.283053	0.237665	734,533.00
Apr 14 2024	0.272448	0.018246	7.18%	0.252689	0.275782	0.237665	1,569,297.00
Apr 13 2024	0.254201	-0.042186	-14.23%	0.292588	0.292588	0.22061	4,823,033.00
Apr 12 2024	0.296388	-0.0586	-16.51%	0.355154	0.363192	0.27049	3,288,213.00
Apr 11 2024	0.354988	0.001887	0.53%	0.351744	0.37078	0.351163	993,446.00
Apr 10 2024	0.353101	-0.005253	-1.47%	0.357275	0.361291	0.338305	608,499.00
Apr 09 2024	0.358354	-0.017327	-4.61%	0.371352	0.37748	0.354905	368,046.00
Apr 08 2024	0.375681	0.021721	6.14%	0.345236	0.378889	0.337162	543,587.00
Apr 07 2024	0.35396	0.005289	1.52%	0.349345	0.355985	0.347811	225,371.00
Apr 06 2024	0.348671	0.009818	2.90%	0.338434	0.352705	0.338352	243,563.00
Apr 05 2024	0.338854	-0.01073	-3.07%	0.346896	0.349793	0.326	670,895.00
Apr 04 2024	0.349584	0.004018	1.16%	0.345236	0.357717	0.337162	775,167.00
Apr 03 2024	0.345566	0.000208	0.06%	0.343228	0.360379	0.336492	693,190.00
Apr 02 2024	0.345357	-0.031165	-8.28%	0.377827	0.377827	0.338093	1,120,904.00
Apr 01 2024	0.376523	-0.018826	-4.76%	0.405797	1.18	0.362845	858,010.00
Mar 31 2024	0.395349	0.008455	2.19%	0.386692	0.398417	0.386692	362,887.00
Mar 30 2024	0.386894	-0.004276	-1.09%	0.39166	0.398108	0.385521	575,604.00

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