Enjin Coin USD (ENJ-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.299709

-0.008756

(-2.84%)

As of 10:15AM UTC. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	0.298410	0.303537	0.297575	0.299709	0.299709	24,381,740
Jun 03, 2024	0.298556	0.312022	0.296452	0.298409	0.298409	29,698,810
Jun 02, 2024	0.312320	0.315346	0.292803	0.298556	0.298556	29,398,833
Jun 01, 2024	0.317574	0.319133	0.309372	0.312320	0.312320	38,500,798
May 31, 2024	0.354230	0.355467	0.310098	0.317574	0.317574	54,618,969
May 30, 2024	0.356773	0.370227	0.351473	0.354230	0.354230	18,596,082
May 29, 2024	0.365018	0.371424	0.355700	0.356773	0.356773	19,381,991
May 28, 2024	0.384805	0.396307	0.359305	0.365018	0.365018	34,873,870
May 27, 2024	0.340645	0.387525	0.338595	0.384805	0.384805	40,119,962
May 26, 2024	0.351941	0.354458	0.338948	0.340645	0.340645	15,106,373
May 25, 2024	0.349669	0.355932	0.345293	0.351941	0.351941	13,557,976
May 24, 2024	0.348293	0.364403	0.341582	0.349668	0.349668	20,307,807
May 23, 2024	0.357640	0.366084	0.326026	0.348293	0.348293	32,037,985
May 22, 2024	0.356496	0.374098	0.352304	0.357640	0.357640	36,600,868
May 21, 2024	0.333413	0.363096	0.330957	0.356496	0.356496	36,973,415
May 20, 2024	0.308430	0.333840	0.304067	0.333415	0.333415	21,882,720
May 19, 2024	0.322715	0.329457	0.306441	0.308430	0.308430	14,679,076
May 18, 2024	0.319198	0.324129	0.315712	0.322715	0.322715	14,040,967
May 17, 2024	0.299215	0.326575	0.297529	0.319198	0.319198	21,673,576
May 16, 2024	0.299667	0.302690	0.288528	0.299215	0.299215	16,990,140
May 15, 2024	0.282681	0.300509	0.279538	0.299663	0.299663	27,695,735
May 14, 2024	0.279362	0.286489	0.269868	0.282681	0.282681	31,867,696
May 13, 2024	0.280660	0.286964	0.267669	0.279362	0.279362	20,420,924
May 12, 2024	0.282823	0.287134	0.279618	0.280660	0.280660	10,078,542
May 11, 2024	0.283517	0.288475	0.281142	0.282824	0.282824	11,097,616
May 10, 2024	0.296152	0.300494	0.280280	0.283517	0.283517	15,818,505
May 09, 2024	0.282079	0.298287	0.275271	0.296151	0.296151	17,557,869
May 08, 2024	0.290331	0.290512	0.280036	0.282079	0.282079	18,247,206
May 07, 2024	0.300165	0.306675	0.290180	0.290330	0.290330	15,876,801
May 06, 2024	0.308273	0.317818	0.299773	0.300165	0.300165	19,317,572
May 05, 2024	0.307193	0.311265	0.299402	0.308274	0.308274	14,043,906
May 04, 2024	0.309060	0.312296	0.305989	0.307193	0.307193	13,241,732
May 03, 2024	0.302607	0.312176	0.295204	0.309060	0.309060	15,737,633
May 02, 2024	0.293794	0.305716	0.286724	0.302607	0.302607	15,665,818
May 01, 2024	0.284089	0.296280	0.270555	0.293794	0.293794	22,180,002
Apr 30, 2024	0.301546	0.304540	0.275158	0.284089	0.284089	20,688,875
Apr 29, 2024	0.302869	0.308900	0.294064	0.301545	0.301545	19,438,642
Apr 28, 2024	0.317052	0.325682	0.301221	0.302870	0.302870	21,857,690
Apr 27, 2024	0.329517	0.330677	0.316006	0.317052	0.317052	17,717,051
Apr 26, 2024	0.337912	0.339780	0.324990	0.329517	0.329517	16,266,260
Apr 25, 2024	0.331394	0.342668	0.323442	0.337912	0.337912	17,594,429
Apr 24, 2024	0.347733	0.359542	0.327877	0.331407	0.331407	22,729,745
Apr 23, 2024	0.349368	0.354193	0.341436	0.347733	0.347733	17,296,195
Apr 22, 2024	0.341103	0.357043	0.339575	0.349368	0.349368	18,668,439
Apr 21, 2024	0.353674	0.354858	0.333317	0.341103	0.341103	17,105,271
Apr 20, 2024	0.332335	0.354788	0.328716	0.353674	0.353674	17,877,659
Apr 19, 2024	0.327034	0.338586	0.299961	0.332335	0.332335	22,392,816
Apr 18, 2024	0.317005	0.329157	0.310472	0.327034	0.327034	18,118,304
Apr 17, 2024	0.322464	0.326165	0.301760	0.317005	0.317005	21,042,261
Apr 16, 2024	0.317054	0.326350	0.305138	0.322464	0.322464	22,294,978
Apr 15, 2024	0.336407	0.351461	0.307437	0.317052	0.317052	28,531,001
Apr 14, 2024	0.309643	0.341006	0.295296	0.336407	0.336407	36,896,891
Apr 13, 2024	0.361725	0.361725	0.268244	0.309643	0.309643	57,735,918
Apr 12, 2024	0.445519	0.453321	0.332548	0.361757	0.361757	48,268,205
Apr 11, 2024	0.444361	0.464638	0.440538	0.445519	0.445519	19,688,927
Apr 10, 2024	0.453123	0.458454	0.425881	0.444361	0.444361	23,990,675
Apr 09, 2024	0.476048	0.478375	0.450592	0.453123	0.453123	28,848,232
Apr 08, 2024	0.447245	0.478209	0.437766	0.476048	0.476048	23,122,757
Apr 07, 2024	0.443266	0.450998	0.441484	0.447245	0.447245	16,234,265
Apr 06, 2024	0.430062	0.446194	0.428614	0.443266	0.443266	12,981,162
Apr 05, 2024	0.440434	0.441210	0.412417	0.430062	0.430062	20,097,675
Apr 04, 2024	0.436572	0.451279	0.424849	0.440440	0.440440	23,598,383
Apr 03, 2024	0.433123	0.451824	0.419190	0.436572	0.436572	23,999,344
Apr 02, 2024	0.471785	0.471811	0.424503	0.433123	0.433123	29,767,335
Apr 01, 2024	0.504764	0.505931	0.455239	0.471785	0.471785	29,076,940
Mar 31, 2024	0.492261	0.505701	0.489096	0.504765	0.504765	16,158,139
Mar 30, 2024	0.495052	0.503700	0.488858	0.492261	0.492261	20,658,852
Mar 29, 2024	0.499758	0.504133	0.486059	0.495053	0.495053	23,245,431
Mar 28, 2024	0.494444	0.511985	0.487732	0.499758	0.499758	25,895,945
Mar 27, 2024	0.522558	0.530810	0.485628	0.494444	0.494444	32,331,766
Mar 26, 2024	0.517952	0.541873	0.511339	0.522558	0.522558	36,131,639
Mar 25, 2024	0.502838	0.523860	0.496565	0.517952	0.517952	30,318,690
Mar 24, 2024	0.484921	0.504609	0.478941	0.502838	0.502838	22,154,600
Mar 23, 2024	0.483564	0.506024	0.480906	0.484921	0.484921	23,618,889
Mar 22, 2024	0.505278	0.526826	0.469123	0.483564	0.483564	33,683,874
Mar 21, 2024	0.515596	0.519083	0.490410	0.505277	0.505277	33,437,033
Mar 20, 2024	0.458234	0.519750	0.438654	0.515596	0.515596	54,262,188
Mar 19, 2024	0.502132	0.507591	0.439930	0.458234	0.458234	49,541,192
Mar 18, 2024	0.540634	0.544886	0.486609	0.502132	0.502132	37,918,448
Mar 17, 2024	0.515034	0.547826	0.497081	0.540634	0.540634	36,511,266
Mar 16, 2024	0.567837	0.583220	0.504063	0.515034	0.515034	47,419,955
Mar 15, 2024	0.609993	0.617082	0.528004	0.567837	0.567837	73,265,935
Mar 14, 2024	0.637716	0.645638	0.579272	0.609994	0.609994	62,135,556
Mar 13, 2024	0.649491	0.681150	0.628843	0.637716	0.637716	47,278,738
Mar 12, 2024	0.661372	0.667668	0.613726	0.649491	0.649491	64,835,009
Mar 11, 2024	0.645290	0.678784	0.610398	0.661372	0.661372	73,026,051
Mar 10, 2024	0.631008	0.686669	0.623473	0.645289	0.645289	93,495,869
Mar 09, 2024	0.589517	0.646116	0.583787	0.631007	0.631007	80,058,608
Mar 08, 2024	0.567080	0.615704	0.530881	0.589517	0.589517	83,387,939
Mar 07, 2024	0.538167	0.595273	0.515928	0.567085	0.567085	68,633,234
Mar 06, 2024	0.505756	0.548751	0.478565	0.538167	0.538167	63,792,872
Mar 05, 2024	0.570361	0.573380	0.448547	0.505818	0.505818	99,519,877
Mar 04, 2024	0.517012	0.597956	0.508091	0.570351	0.570351	109,324,002
Mar 03, 2024	0.525210	0.553365	0.476937	0.517178	0.517178	81,637,092
Mar 02, 2024	0.464631	0.529087	0.455610	0.525235	0.525235	66,243,435
Mar 01, 2024	0.425450	0.474345	0.425342	0.464646	0.464646	55,140,921
Feb 29, 2024	0.411080	0.465191	0.406234	0.425487	0.425487	62,727,938
Feb 28, 2024	0.421870	0.431947	0.385263	0.411316	0.411316	66,517,795
Feb 27, 2024	0.366238	0.429404	0.363292	0.421812	0.421812	82,857,820
Feb 26, 2024	0.357250	0.375070	0.353707	0.366263	0.366263	29,407,715
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.41(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.27(-0.30%)

CAD/USD0.7305-0.0035(-0.47%)

CRUDE OIL72.54-1.68(-2.26%)

Bitcoin CAD94,246.16-359.79(-0.38%)

Enjin Coin USD (ENJ-USD)

S&P/TSX
22,116.69
-152.41(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.27(-0.30%)

CAD/USD
0.7305
-0.0035(-0.47%)

CRUDE OIL
72.54
-1.68(-2.26%)

Bitcoin CAD
94,246.16
-359.79(-0.38%)