Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENJUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.20406 | 0.01126 | 5.84% | 0.19091 | 0.20444 | 0.1886 | 6,686.00 |
| Jul 18 2024 | 0.1928 | -0.00533 | -2.69% | 0.19966 | 0.20371 | 0.18871 | 3,820.00 |
| Jul 17 2024 | 0.19813 | 0.00879 | 4.64% | 0.19193 | 0.20366 | 0.19179 | 23,866.00 |
| Jul 16 2024 | 0.18934 | 0.00282 | 1.51% | 0.18657 | 0.19224 | 0.18009 | 5,634.00 |
| Jul 15 2024 | 0.18652 | 0.00842 | 4.73% | 0.17741 | 0.18673 | 0.17644 | 5,475.00 |
| Jul 14 2024 | 0.1781 | 0.00887 | 5.24% | 0.16888 | 0.17835 | 0.16852 | 4,183.00 |
| Jul 13 2024 | 0.16923 | 0.00498 | 3.03% | 0.16419 | 0.16995 | 0.16338 | 4,849.00 |
| Jul 12 2024 | 0.16425 | 0.00122 | 0.75% | 0.16435 | 0.16477 | 0.1587 | 2,046.00 |
| Jul 11 2024 | 0.16303 | -0.00265 | -1.60% | 0.16563 | 0.17202 | 0.16203 | 3,400.00 |
| Jul 10 2024 | 0.16568 | -0.00037 | -0.22% | 0.16596 | 0.16975 | 0.16426 | 2,902.00 |
| Jul 09 2024 | 0.16605 | 0.00335 | 2.06% | 0.16286 | 0.16833 | 0.16138 | 9,671.00 |
| Jul 08 2024 | 0.1627 | 0.0031 | 1.94% | 0.1599 | 0.16889 | 0.1515 | 19,984.00 |
| Jul 07 2024 | 0.1596 | -0.01163 | -6.79% | 0.17052 | 0.17077 | 0.15916 | 4,925.00 |
| Jul 06 2024 | 0.17123 | 0.00612 | 3.71% | 0.16391 | 0.17281 | 0.15985 | 3,437.00 |
| Jul 05 2024 | 0.16511 | 0.00133 | 0.81% | 0.15444 | 0.16526 | 0.13865 | 28,137.00 |
| Jul 04 2024 | 0.16378 | -0.02121 | -11.47% | 0.18534 | 0.18553 | 0.16378 | 12,328.00 |
| Jul 03 2024 | 0.18499 | -0.00635 | -3.32% | 0.19219 | 0.19252 | 0.18279 | 13,835.00 |
| Jul 02 2024 | 0.19134 | -0.00272 | -1.40% | 0.19381 | 0.19833 | 0.19128 | 2,977.00 |
| Jul 01 2024 | 0.19406 | -0.00004 | -0.02% | 0.19442 | 0.19827 | 0.19298 | 5,827.00 |
| Jun 30 2024 | 0.1941 | 0.00729 | 3.90% | 0.1877 | 0.19424 | 0.18608 | 87,108.00 |
| Jun 29 2024 | 0.18681 | -0.00373 | -1.96% | 0.19122 | 0.19481 | 0.18646 | 13,017.00 |
| Jun 28 2024 | 0.19054 | -0.00549 | -2.80% | 0.19583 | 0.19799 | 0.19026 | 26,290.00 |
| Jun 27 2024 | 0.19603 | -0.00816 | -4.00% | 0.19871 | 0.20358 | 0.19474 | 1,424.00 |
| Jun 26 2024 | 0.20419 | 0.00 | 0.00% | 0.20419 | 0.20419 | 0.20419 | 0.00 |
| Jun 25 2024 | 0.20419 | 0.00307 | 1.53% | 0.20081 | 0.20701 | 0.200 | 12,167.00 |
| Jun 24 2024 | 0.20112 | 0.01257 | 6.67% | 0.19177 | 0.20112 | 0.18471 | 18,226.00 |
| Jun 23 2024 | 0.18855 | -0.0023 | -1.21% | 0.19495 | 0.19624 | 0.18499 | 9,632.00 |
| Jun 22 2024 | 0.19085 | 0.001 | 0.53% | 0.19107 | 0.19514 | 0.19066 | 3,490.00 |
| Jun 21 2024 | 0.18985 | 0.00 | 0.00% | 0.18985 | 0.18985 | 0.18985 | 0.00 |
| Jun 20 2024 | 0.18985 | 0.00 | 0.00% | 0.18985 | 0.18985 | 0.18985 | 0.00 |
| Jun 19 2024 | 0.18985 | 0.0017 | 0.90% | 0.18771 | 0.19575 | 0.18595 | 10,163.00 |
| Jun 18 2024 | 0.18815 | -0.03155 | -14.36% | 0.20308 | 0.20311 | 0.18125 | 17,277.00 |
| Jun 17 2024 | 0.2197 | 0.00 | 0.00% | 0.2197 | 0.2197 | 0.2197 | 0.00 |
| Jun 16 2024 | 0.2197 | 0.00435 | 2.02% | 0.21451 | 0.22128 | 0.21237 | 17,924.00 |
| Jun 15 2024 | 0.21535 | 0.00245 | 1.15% | 0.21325 | 0.22021 | 0.21262 | 9,112.00 |
| Jun 14 2024 | 0.2129 | -0.01283 | -5.68% | 0.22615 | 0.22863 | 0.20777 | 4,769.00 |
| Jun 13 2024 | 0.22573 | -0.01482 | -6.16% | 0.23927 | 0.23942 | 0.22379 | 4,670.00 |
| Jun 12 2024 | 0.24055 | 0.00644 | 2.75% | 0.23597 | 0.24461 | 0.23202 | 15,996.00 |
| Jun 11 2024 | 0.23411 | -0.01614 | -6.45% | 0.25112 | 0.2518 | 0.23319 | 14,278.00 |
| Jun 10 2024 | 0.25025 | -0.00793 | -3.07% | 0.25692 | 0.25692 | 0.2489 | 5,154.00 |
| Jun 09 2024 | 0.25818 | 0.00591 | 2.34% | 0.25263 | 0.26079 | 0.25122 | 3,996.00 |
| Jun 08 2024 | 0.25227 | -0.01376 | -5.17% | 0.26581 | 0.27056 | 0.25115 | 9,877.00 |
| Jun 07 2024 | 0.26603 | -0.03207 | -10.76% | 0.30031 | 0.30083 | 0.25342 | 19,988.00 |
| Jun 06 2024 | 0.2981 | -0.00571 | -1.88% | 0.30394 | 0.30489 | 0.29556 | 5,925.00 |
| Jun 05 2024 | 0.30381 | 0.00956 | 3.25% | 0.29789 | 0.30582 | 0.29575 | 4,952.00 |
| Jun 04 2024 | 0.29425 | -0.0029 | -0.98% | 0.29873 | 0.30352 | 0.29249 | 6,825.00 |
| Jun 03 2024 | 0.29715 | -0.00109 | -0.37% | 0.29831 | 0.31125 | 0.29684 | 11,754.00 |
| Jun 02 2024 | 0.29824 | -0.01498 | -4.78% | 0.31266 | 0.3152 | 0.29592 | 7,413.00 |
| Jun 01 2024 | 0.31322 | -0.00524 | -1.65% | 0.31583 | 0.31956 | 0.30906 | 14,115.00 |
| May 31 2024 | 0.31846 | -0.03987 | -11.13% | 0.35117 | 0.35467 | 0.31476 | 29,773.00 |
| May 30 2024 | 0.35833 | 0.00 | 0.00% | 0.35833 | 0.35833 | 0.35833 | 0.00 |
| May 29 2024 | 0.35833 | -0.00655 | -1.80% | 0.36507 | 0.37129 | 0.35533 | 18,346.00 |
| May 28 2024 | 0.36488 | -0.02012 | -5.23% | 0.3873 | 0.39584 | 0.36219 | 30,914.00 |
| May 27 2024 | 0.385 | 0.04426 | 12.99% | 0.34089 | 0.38722 | 0.33846 | 12,680.00 |
| May 26 2024 | 0.34074 | -0.01069 | -3.04% | 0.34958 | 0.35383 | 0.34037 | 15,742.00 |
| May 25 2024 | 0.35143 | 0.0031 | 0.89% | 0.35001 | 0.35431 | 0.34528 | 4,643.00 |
| May 24 2024 | 0.34833 | 0.00118 | 0.34% | 0.34757 | 0.36252 | 0.34337 | 3,313.00 |
| May 23 2024 | 0.34715 | -0.01018 | -2.85% | 0.35745 | 0.36321 | 0.3258 | 109,221.00 |
| May 22 2024 | 0.35733 | 0.00166 | 0.47% | 0.35577 | 0.37308 | 0.35233 | 6,547.00 |
| May 21 2024 | 0.35567 | 0.04593 | 14.83% | 0.33539 | 0.36187 | 0.33035 | 6,750.00 |
| May 20 2024 | 0.30974 | 0.00 | 0.00% | 0.30974 | 0.30974 | 0.30974 | 0.00 |
| May 19 2024 | 0.30974 | -0.01276 | -3.96% | 0.32207 | 0.32836 | 0.30746 | 4,838.00 |
| May 18 2024 | 0.3225 | 0.00389 | 1.22% | 0.31995 | 0.32421 | 0.31563 | 1,346.00 |
| May 17 2024 | 0.31861 | 0.01968 | 6.58% | 0.29928 | 0.3236 | 0.29715 | 5,864.00 |
| May 16 2024 | 0.29893 | 0.00003 | 0.01% | 0.29925 | 0.30243 | 0.28757 | 2,225.00 |
| May 15 2024 | 0.2989 | 0.01798 | 6.40% | 0.28401 | 0.29995 | 0.27943 | 11,636.00 |
| May 14 2024 | 0.28092 | 0.00162 | 0.58% | 0.27955 | 0.28581 | 0.26982 | 97,330.00 |
| May 13 2024 | 0.2793 | -0.0016 | -0.57% | 0.28115 | 0.28649 | 0.2686 | 13,647.00 |
| May 12 2024 | 0.2809 | -0.00212 | -0.75% | 0.28332 | 0.28711 | 0.28076 | 15,967.00 |
| May 11 2024 | 0.28302 | -0.00041 | -0.14% | 0.28334 | 0.2876 | 0.28155 | 2,789.00 |
| May 10 2024 | 0.28343 | -0.01258 | -4.25% | 0.29481 | 0.30036 | 0.28098 | 7,692.00 |
| May 09 2024 | 0.29601 | 0.00941 | 3.28% | 0.28253 | 0.29706 | 0.27605 | 52,650.00 |
| May 08 2024 | 0.2866 | 0.00 | 0.00% | 0.2866 | 0.2866 | 0.2866 | 0.00 |
| May 07 2024 | 0.2866 | 0.00 | 0.00% | 0.2866 | 0.2866 | 0.2866 | 0.00 |
| May 06 2024 | 0.2866 | 0.00 | 0.00% | 0.2866 | 0.2866 | 0.2866 | 0.00 |
| May 05 2024 | 0.2866 | 0.00 | 0.00% | 0.2866 | 0.2866 | 0.2866 | 0.00 |
| May 04 2024 | 0.2866 | 0.00 | 0.00% | 0.2866 | 0.2866 | 0.2866 | 0.00 |
| May 03 2024 | 0.2866 | 0.00 | 0.00% | 0.2866 | 0.2866 | 0.2866 | 0.00 |
| May 02 2024 | 0.2866 | 0.00 | 0.00% | 0.2866 | 0.2866 | 0.2866 | 0.00 |
| May 01 2024 | 0.2866 | -0.01159 | -3.89% | 0.28705 | 0.28815 | 0.2866 | 14,063.00 |
| Apr 30 2024 | 0.29819 | 0.00 | 0.00% | 0.29819 | 0.29819 | 0.29819 | 0.00 |
| Apr 29 2024 | 0.29819 | -0.035 | -10.50% | 0.29808 | 0.29819 | 0.29808 | 0.00 |
| Apr 28 2024 | 0.33319 | 0.00 | 0.00% | 0.33319 | 0.33319 | 0.33319 | 0.00 |
| Apr 27 2024 | 0.33319 | 0.00 | 0.00% | 0.33319 | 0.33319 | 0.33319 | 0.00 |
| Apr 26 2024 | 0.33319 | -0.00485 | -1.43% | 0.33319 | 0.33319 | 0.33319 | 0.00 |
| Apr 25 2024 | 0.33804 | -0.00716 | -2.07% | 0.33858 | 0.33858 | 0.33804 | 0.00 |
| Apr 24 2024 | 0.3452 | 0.00 | 0.00% | 0.3452 | 0.3452 | 0.3452 | 0.00 |
| Apr 23 2024 | 0.3452 | 0.01786 | 5.46% | 0.34503 | 0.3452 | 0.34486 | 45.00 |
| Apr 21 2024 | 0.32734 | 0.00 | 0.00% | 0.32734 | 0.32734 | 0.32734 | 0.00 |
| Apr 20 2024 | 0.32734 | 0.00 | 0.00% | 0.32734 | 0.32734 | 0.32734 | 0.00 |
| Apr 19 2024 | 0.32734 | 0.00 | 0.00% | 0.32734 | 0.32734 | 0.32734 | 0.00 |
