Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENJUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.2986 | -0.0148 | -4.72% | 0.31286 | 0.31591 | 0.29221 | 27,080,621.00 |
| Jun 01 2024 | 0.3134 | -0.00449 | -1.41% | 0.31809 | 0.320 | 0.3084 | 37,411,809.00 |
| May 31 2024 | 0.31789 | -0.03661 | -10.33% | 0.35429 | 0.3571 | 0.3084 | 49,195,266.00 |
| May 30 2024 | 0.3545 | -0.0025 | -0.70% | 0.3571 | 0.3714 | 0.3508 | 10,724,284.00 |
| May 29 2024 | 0.357 | -0.0086 | -2.35% | 0.3647 | 0.3723 | 0.3553 | 10,811,613.00 |
| May 28 2024 | 0.3656 | -0.0188 | -4.89% | 0.3847 | 0.3978 | 0.3575 | 26,739,244.00 |
| May 27 2024 | 0.3844 | 0.0434 | 12.73% | 0.3421 | 0.389 | 0.3385 | 40,451,148.00 |
| May 26 2024 | 0.341 | -0.0106 | -3.01% | 0.3518 | 0.355 | 0.3382 | 8,348,221.00 |
| May 25 2024 | 0.3516 | 0.00179 | 0.51% | 0.3501 | 0.35669 | 0.3449 | 7,242,881.00 |
| May 24 2024 | 0.34981 | 0.00172 | 0.49% | 0.3485 | 0.3649 | 0.3407 | 12,095,274.00 |
| May 23 2024 | 0.34809 | -0.00981 | -2.74% | 0.35779 | 0.3709 | 0.3225 | 25,907,226.00 |
| May 22 2024 | 0.3579 | 0.00089 | 0.25% | 0.3566 | 0.3751 | 0.3506 | 25,785,649.00 |
| May 21 2024 | 0.35701 | 0.0234 | 7.01% | 0.3339 | 0.3642 | 0.3295 | 34,224,458.00 |
| May 20 2024 | 0.33361 | 0.02561 | 8.31% | 0.3083 | 0.3344 | 0.3028 | 17,484,574.00 |
| May 19 2024 | 0.308 | -0.01441 | -4.47% | 0.32261 | 0.3302 | 0.30581 | 7,600,857.00 |
| May 18 2024 | 0.32241 | 0.00381 | 1.20% | 0.3203 | 0.3244 | 0.3143 | 8,054,042.00 |
| May 17 2024 | 0.3186 | 0.0196 | 6.56% | 0.2993 | 0.3269 | 0.29689 | 15,984,513.00 |
| May 16 2024 | 0.299 | -0.00067 | -0.22% | 0.2992 | 0.303 | 0.2876 | 11,426,139.00 |
| May 15 2024 | 0.29967 | 0.01807 | 6.42% | 0.2844 | 0.3008 | 0.279 | 23,337,380.00 |
| May 14 2024 | 0.2816 | 0.00179 | 0.64% | 0.27941 | 0.2901 | 0.2695 | 27,112,875.00 |
| May 13 2024 | 0.27981 | -0.00059 | -0.21% | 0.281 | 0.2874 | 0.2675 | 19,872,995.00 |
| May 12 2024 | 0.2804 | -0.00256 | -0.90% | 0.28301 | 0.2876 | 0.2792 | 5,760,159.00 |
| May 11 2024 | 0.28296 | -0.00073 | -0.26% | 0.28363 | 0.2893 | 0.28069 | 5,424,440.00 |
| May 10 2024 | 0.28369 | -0.01191 | -4.03% | 0.2959 | 0.3009 | 0.2799 | 11,304,050.00 |
| May 09 2024 | 0.2956 | 0.01381 | 4.90% | 0.2823 | 0.2992 | 0.27496 | 10,446,029.00 |
| May 08 2024 | 0.28179 | -0.00911 | -3.13% | 0.2902 | 0.29162 | 0.2793 | 15,721,468.00 |
| May 07 2024 | 0.2909 | -0.01002 | -3.33% | 0.3003 | 0.3069 | 0.28946 | 11,717,130.00 |
| May 06 2024 | 0.30092 | -0.00708 | -2.30% | 0.3086 | 0.3184 | 0.2994 | 13,532,356.00 |
| May 05 2024 | 0.308 | 0.001 | 0.33% | 0.3071 | 0.3115 | 0.2986 | 10,622,301.00 |
| May 04 2024 | 0.307 | -0.0024 | -0.78% | 0.30856 | 0.3125 | 0.3054 | 9,296,770.00 |
| May 03 2024 | 0.3094 | 0.0066 | 2.18% | 0.3022 | 0.318 | 0.2947 | 11,959,931.00 |
| May 02 2024 | 0.3028 | 0.00889 | 3.02% | 0.29379 | 0.3063 | 0.2865 | 11,203,670.00 |
| May 01 2024 | 0.29391 | 0.00912 | 3.20% | 0.285 | 0.2987 | 0.2691 | 17,897,370.00 |
| Apr 30 2024 | 0.28479 | -0.01681 | -5.57% | 0.3016 | 0.3049 | 0.2742 | 19,482,818.00 |
| Apr 29 2024 | 0.3016 | -0.0021 | -0.69% | 0.3032 | 0.3094 | 0.2932 | 24,363,563.00 |
| Apr 28 2024 | 0.3037 | -0.0141 | -4.44% | 0.3169 | 0.340 | 0.3006 | 23,859,154.00 |
| Apr 27 2024 | 0.3178 | -0.01159 | -3.52% | 0.32961 | 0.349 | 0.3125 | 14,804,633.00 |
| Apr 26 2024 | 0.32939 | -0.0091 | -2.69% | 0.33801 | 0.3403 | 0.3243 | 9,804,563.00 |
| Apr 25 2024 | 0.33849 | 0.00719 | 2.17% | 0.3314 | 0.343 | 0.3224 | 8,776,350.00 |
| Apr 24 2024 | 0.3313 | -0.01669 | -4.80% | 0.3476 | 0.3598 | 0.3271 | 15,694,862.00 |
| Apr 23 2024 | 0.34799 | -0.00122 | -0.35% | 0.3487 | 0.3544 | 0.3405 | 11,093,234.00 |
| Apr 22 2024 | 0.34921 | 0.00796 | 2.33% | 0.3415 | 0.3573 | 0.3388 | 11,163,409.00 |
| Apr 21 2024 | 0.34125 | -0.01191 | -3.37% | 0.3535 | 0.35519 | 0.33151 | 10,906,957.00 |
| Apr 20 2024 | 0.35316 | 0.02185 | 6.60% | 0.33181 | 0.3549 | 0.3282 | 10,651,970.00 |
| Apr 19 2024 | 0.33131 | 0.00511 | 1.57% | 0.3269 | 0.346 | 0.2988 | 17,305,446.00 |
| Apr 18 2024 | 0.3262 | 0.00946 | 2.99% | 0.31771 | 0.3292 | 0.309843 | 12,151,258.00 |
| Apr 17 2024 | 0.31674 | -0.00526 | -1.63% | 0.3225 | 0.3267 | 0.300 | 17,629,657.00 |
| Apr 16 2024 | 0.322 | 0.0059 | 1.87% | 0.3166 | 0.3274 | 0.303 | 17,616,262.00 |
| Apr 15 2024 | 0.3161 | -0.02179 | -6.45% | 0.3337 | 0.35191 | 0.3057 | 21,369,611.00 |
| Apr 14 2024 | 0.33789 | 0.02809 | 9.07% | 0.3082 | 0.3415 | 0.294 | 41,986,513.00 |
| Apr 13 2024 | 0.3098 | -0.05231 | -14.45% | 0.3615 | 0.36171 | 0.260 | 75,348,411.00 |
| Apr 12 2024 | 0.36211 | -0.0827 | -18.59% | 0.44571 | 0.4539 | 0.320 | 49,272,115.00 |
| Apr 11 2024 | 0.44481 | 0.00101 | 0.23% | 0.4433 | 0.465 | 0.4391 | 12,097,907.00 |
| Apr 10 2024 | 0.4438 | -0.0098 | -2.16% | 0.45421 | 0.4591 | 0.4199 | 18,636,374.00 |
| Apr 09 2024 | 0.4536 | -0.0226 | -4.75% | 0.4759 | 0.4792 | 0.449 | 23,555,701.00 |
| Apr 08 2024 | 0.4762 | 0.02879 | 6.43% | 0.4464 | 0.4787 | 0.4366 | 20,637,539.00 |
| Apr 07 2024 | 0.44741 | 0.00261 | 0.59% | 0.44351 | 0.45121 | 0.4409 | 9,170,082.00 |
| Apr 06 2024 | 0.4448 | 0.01439 | 3.34% | 0.4294 | 0.4467 | 0.4279 | 5,607,236.00 |
| Apr 05 2024 | 0.43041 | -0.00929 | -2.11% | 0.4407 | 0.4416 | 0.4108 | 14,119,445.00 |
| Apr 04 2024 | 0.4397 | 0.00309 | 0.71% | 0.4374 | 0.4515 | 0.421 | 17,183,193.00 |
| Apr 03 2024 | 0.43661 | 0.00371 | 0.86% | 0.4339 | 0.45241 | 0.4176 | 17,146,355.00 |
| Apr 02 2024 | 0.4329 | -0.03913 | -8.29% | 0.470329 | 0.47249 | 0.4236 | 21,466,945.00 |
| Apr 01 2024 | 0.47203 | -0.03167 | -6.29% | 0.503 | 0.5061 | 0.45361 | 18,374,474.00 |
| Mar 31 2024 | 0.5037 | 0.01269 | 2.58% | 0.4921 | 0.5061 | 0.48771 | 7,415,577.00 |
| Mar 30 2024 | 0.49101 | -0.00349 | -0.71% | 0.49486 | 0.5036 | 0.4874 | 12,190,056.00 |
| Mar 29 2024 | 0.4945 | -0.0051 | -1.02% | 0.4993 | 0.5051 | 0.4849 | 14,061,684.00 |
| Mar 28 2024 | 0.4996 | 0.00691 | 1.40% | 0.4941 | 0.5201 | 0.4874 | 15,135,354.00 |
| Mar 27 2024 | 0.49269 | -0.02781 | -5.34% | 0.522 | 0.5311 | 0.4847 | 20,929,954.00 |
| Mar 26 2024 | 0.5205 | 0.0041 | 0.79% | 0.5178 | 0.5424 | 0.5101 | 25,137,644.00 |
| Mar 25 2024 | 0.5164 | 0.01439 | 2.87% | 0.5001 | 0.5245 | 0.4948 | 39,621,135.00 |
| Mar 24 2024 | 0.50201 | 0.01572 | 3.23% | 0.4852 | 0.5051 | 0.478 | 12,237,804.00 |
| Mar 23 2024 | 0.48629 | 0.00689 | 1.44% | 0.4847 | 0.5063 | 0.4792 | 15,142,694.00 |
| Mar 22 2024 | 0.4794 | -0.0244 | -4.84% | 0.5058 | 0.528 | 0.468 | 23,316,771.00 |
| Mar 21 2024 | 0.5038 | -0.010 | -1.95% | 0.51539 | 0.5199 | 0.4899 | 21,141,188.00 |
| Mar 20 2024 | 0.5138 | 0.0537 | 11.67% | 0.4602 | 0.520 | 0.4371 | 30,633,468.00 |
| Mar 19 2024 | 0.4601 | -0.0403 | -8.05% | 0.50181 | 0.5081 | 0.4384 | 34,444,552.00 |
| Mar 18 2024 | 0.5004 | -0.0391 | -7.25% | 0.53821 | 0.5455 | 0.4862 | 30,054,314.00 |
| Mar 17 2024 | 0.5395 | 0.0257 | 5.00% | 0.5196 | 0.5483 | 0.4943 | 20,116,512.00 |
| Mar 16 2024 | 0.5138 | -0.0543 | -9.56% | 0.56759 | 0.5838 | 0.50194 | 28,410,198.00 |
| Mar 15 2024 | 0.5681 | -0.04231 | -6.93% | 0.6116 | 0.61819 | 0.5197 | 47,390,699.00 |
| Mar 14 2024 | 0.61041 | -0.02828 | -4.43% | 0.6364 | 0.64683 | 0.5749 | 21,474,031.00 |
| Mar 13 2024 | 0.63869 | -0.00951 | -1.47% | 0.6472 | 0.68219 | 0.627 | 23,447,695.00 |
| Mar 12 2024 | 0.6482 | -0.01391 | -2.10% | 0.6632 | 0.6695 | 0.5992 | 31,618,421.00 |
| Mar 11 2024 | 0.66211 | 0.01741 | 2.70% | 0.6402 | 0.6785 | 0.60614 | 78,929,362.00 |
| Mar 10 2024 | 0.6447 | 0.01459 | 2.32% | 0.62949 | 0.6867 | 0.6197 | 47,604,081.00 |
| Mar 09 2024 | 0.63011 | 0.04161 | 7.07% | 0.5831 | 0.646 | 0.58171 | 39,661,909.00 |
| Mar 08 2024 | 0.5885 | 0.0216 | 3.81% | 0.56689 | 0.6176 | 0.5076 | 48,066,997.00 |
| Mar 07 2024 | 0.5669 | 0.0308 | 5.75% | 0.5374 | 0.5999 | 0.5139 | 41,359,102.00 |
| Mar 06 2024 | 0.5361 | 0.0279 | 5.49% | 0.5041 | 0.5492 | 0.4777 | 44,030,349.00 |
| Mar 05 2024 | 0.5082 | -0.0637 | -11.14% | 0.5702 | 0.5761 | 0.4368 | 55,842,514.00 |
