ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.72
0.56%
US Tech 100
17,656.80
0.31%
S&P 500
5,214.08
0.51%
US Dollar vs CAD
1.36755
-0.38%
Bitcoin
62,542.92
2.22%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. Enjin Coin (Huobi.pro:ENJUSDT)

  6. Enjin Coin (Huobi.pro:ENJUSDT) Historical

ENJUSDT Enjin Coin

0.2917
0.0095 (3.37%)
15:45:20 - Realtime Data

ENJUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 08 2024 0.2822 -0.0179 -5.96% 0.290 0.2907 0.2795 76,737.00
May 07 2024 0.3001 0.00 0.00% 0.3001 0.3001 0.3001 0.00
May 06 2024 0.3001 -0.0027 -0.89% 0.3084 0.316 0.2998 52,112.00
May 05 2024 0.3028 0.00 0.00% 0.3028 0.3028 0.3028 0.00
May 04 2024 0.3028 0.00 0.00% 0.3028 0.3028 0.3028 0.00
May 03 2024 0.3028 0.00 0.00% 0.3028 0.3028 0.3028 0.00
May 02 2024 0.3028 0.00 0.00% 0.3028 0.3028 0.3028 0.00
May 01 2024 0.3028 0.00 0.00% 0.3028 0.3028 0.3028 0.00
Apr 30 2024 0.3028 0.00 0.00% 0.3028 0.3028 0.3028 0.00
Apr 29 2024 0.3028 0.00 0.00% 0.3028 0.3028 0.3028 0.00
Apr 28 2024 0.3028 -0.045 -12.94% 0.3172 0.3205 0.3009 88,600.00
Apr 27 2024 0.3478 0.00 0.00% 0.3478 0.3478 0.3478 0.00
Apr 26 2024 0.3478 0.00 0.00% 0.3478 0.3478 0.3478 0.00
Apr 25 2024 0.3478 0.00 0.00% 0.3478 0.3478 0.3478 0.00
Apr 24 2024 0.3478 0.00 0.00% 0.3478 0.3478 0.3478 0.00
Apr 23 2024 0.3478 -0.0015 -0.43% 0.3488 0.3542 0.3409 69,335.00
Apr 22 2024 0.3493 0.0176 5.31% 0.3418 0.3569 0.3408 82,267.00
Apr 21 2024 0.3317 0.00 0.00% 0.3317 0.3317 0.3317 0.00
Apr 20 2024 0.3317 0.00 0.00% 0.3317 0.3317 0.3317 0.00
Apr 19 2024 0.3317 0.0049 1.50% 0.3263 0.3384 0.2995 113,685.00
Apr 18 2024 0.3268 -0.009 -2.68% 0.3163 0.3287 0.3103 63,244.00
Apr 17 2024 0.3358 0.00 0.00% 0.3358 0.3358 0.3358 0.00
Apr 16 2024 0.3358 0.00 0.00% 0.3358 0.3358 0.3358 0.00
Apr 15 2024 0.3358 0.00 0.00% 0.3358 0.3358 0.3358 0.00
Apr 14 2024 0.3358 -0.1093 -24.56% 0.309 0.3408 0.2959 127,832.00
Apr 13 2024 0.4451 0.00 0.00% 0.4451 0.4451 0.4451 0.00
Apr 12 2024 0.4451 0.00 0.00% 0.4451 0.4451 0.4451 0.00
Apr 11 2024 0.4451 0.00 0.00% 0.4451 0.4451 0.4451 0.00
Apr 10 2024 0.4451 -0.0309 -6.49% 0.4528 0.4588 0.4324 113,518.00
Apr 09 2024 0.476 0.00 0.00% 0.476 0.476 0.476 0.00
Apr 08 2024 0.476 0.0294 6.58% 0.4459 0.4783 0.4372 125,654.00
Apr 07 2024 0.4466 0.004 0.90% 0.4423 0.4508 0.4409 81,330.00
Apr 06 2024 0.4426 0.0127 2.95% 0.4289 0.4461 0.4283 90,826.00
Apr 05 2024 0.4299 -0.0104 -2.36% 0.4388 0.4416 0.4115 127,746.00
Apr 04 2024 0.4403 0.0036 0.82% 0.4346 0.451 0.4271 89,601.00
Apr 03 2024 0.4367 0.0031 0.71% 0.4331 0.4517 0.4177 211,876.00
Apr 02 2024 0.4336 -0.089 -17.03% 0.4705 0.4706 0.4237 265,893.00
Apr 01 2024 0.5226 0.00 0.00% 0.5226 0.5226 0.5226 0.00
Mar 31 2024 0.5226 0.00 0.00% 0.5226 0.5226 0.5226 0.00
Mar 30 2024 0.5226 0.00 0.00% 0.5226 0.5226 0.5226 0.00
Mar 29 2024 0.5226 0.00 0.00% 0.5226 0.5226 0.5226 0.00
Mar 28 2024 0.5226 0.00 0.00% 0.5226 0.5226 0.5226 0.00
Mar 27 2024 0.5226 0.00 0.00% 0.5226 0.5226 0.5226 0.00
Mar 26 2024 0.5226 0.0375 7.73% 0.5174 0.5359 0.5103 139,335.00
Mar 25 2024 0.4851 0.00 0.00% 0.4851 0.4851 0.4851 0.00
Mar 24 2024 0.4851 0.00 0.00% 0.4851 0.4851 0.4851 0.00
Mar 23 2024 0.4851 0.0021 0.43% 0.4816 0.5062 0.4796 273,501.00
Mar 22 2024 0.483 -0.0234 -4.62% 0.5033 0.5278 0.4681 501,780.00
Mar 21 2024 0.5064 -0.0088 -1.71% 0.5129 0.519 0.4923 162,330.00
Mar 20 2024 0.5152 0.0567 12.37% 0.4602 0.5201 0.4374 467,000.00
Mar 19 2024 0.4585 -0.043 -8.57% 0.5022 0.5074 0.4392 521,428.00
Mar 18 2024 0.5015 -0.0386 -7.15% 0.5375 0.5452 0.4862 404,350.00
Mar 17 2024 0.5401 0.0248 4.81% 0.5188 0.5482 0.4944 446,232.00
Mar 16 2024 0.5153 -0.053 -9.33% 0.5676 0.5835 0.5029 408,713.00
Mar 15 2024 0.5683 -0.0415 -6.81% 0.6117 0.6177 0.5245 489,610.00
Mar 14 2024 0.6098 -0.0272 -4.27% 0.6364 0.6465 0.5749 351,720.00
Mar 13 2024 0.637 -0.012 -1.85% 0.6477 0.6814 0.627 221,403.00
Mar 12 2024 0.649 -0.0122 -1.85% 0.6624 0.6677 0.6023 223,285.00
Mar 11 2024 0.6612 0.0166 2.58% 0.6405 0.6779 0.6018 221,146.00
Mar 10 2024 0.6446 0.0763 13.43% 0.6281 0.6855 0.6201 176,292.00
Mar 09 2024 0.5683 0.00 0.00% 0.5683 0.5683 0.5683 0.00
Mar 08 2024 0.5683 0.00 0.00% 0.5683 0.5683 0.5683 0.00
Mar 07 2024 0.5683 0.030 5.57% 0.5386 0.5953 0.5142 251,582.00
Mar 06 2024 0.5383 0.034 6.74% 0.5052 0.5442 0.4778 263,994.00
Mar 05 2024 0.5043 -0.0658 -11.54% 0.5683 0.5734 0.4425 266,833.00
Mar 04 2024 0.5701 0.0535 10.36% 0.5155 0.5989 0.5049 257,039.00
Mar 03 2024 0.5166 -0.0082 -1.56% 0.5228 0.6532 0.456 220,171.00
Mar 02 2024 0.5248 0.0601 12.93% 0.4629 0.5295 0.4542 218,862.00
Mar 01 2024 0.4647 0.0391 9.19% 0.426 0.4748 0.4244 230,280.00
Feb 29 2024 0.4256 0.004 0.95% 0.4088 0.4653 0.4056 243,961.00
Feb 28 2024 0.4216 0.00 0.00% 0.4216 0.4216 0.4216 0.00
Feb 27 2024 0.4216 0.0559 15.29% 0.3666 0.4291 0.3625 204,301.00
Feb 26 2024 0.3657 0.0367 11.16% 0.3574 0.3696 0.3562 142,203.00
Feb 25 2024 0.329 0.00 0.00% 0.329 0.329 0.329 0.00
Feb 24 2024 0.329 0.00 0.00% 0.329 0.329 0.329 0.00
Feb 23 2024 0.329 0.00 0.00% 0.329 0.329 0.329 0.00
Feb 22 2024 0.329 0.0039 1.20% 0.3283 0.3332 0.3183 65,721.00
Feb 21 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0.00
Feb 20 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0.00
Feb 19 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0.00
Feb 18 2024 0.3251 0.00 0.00% 0.3251 0.3251 0.3251 0.00
Feb 17 2024 0.3251 -0.0063 -1.90% 0.3305 0.3329 0.3127 159,835.00
Feb 16 2024 0.3314 0.0038 1.16% 0.3277 0.3378 0.3221 157,039.00
Feb 15 2024 0.3276 0.0006 0.18% 0.3267 0.3306 0.3231 164,446.00
Feb 14 2024 0.327 0.0135 4.31% 0.3097 0.3303 0.3083 56,056.00
Feb 13 2024 0.3135 0.00 0.00% 0.3135 0.3135 0.3135 0.00
Feb 12 2024 0.3135 0.0173 5.84% 0.2961 0.3173 0.2934 162,039.00
Feb 11 2024 0.2962 -0.0019 -0.64% 0.298 0.3047 0.2947 89,091.00
Feb 10 2024 0.2981 0.0022 0.74% 0.2962 0.2999 0.2915 111,314.00
Feb 09 2024 0.2959 0.0079 2.74% 0.2882 0.2978 0.2875 156,322.00

Your Recent History

HUOB
ENJUSDT
Enjin Coin
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved