Enjin Coin Historical Data - ENJEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Enjin Coin	ENJEUR	Crypto	468,343,830	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.02055	6.48%	0.33789	0.29796	0.33789

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.31734	0.33876	0.29585	0.31734	0.19303 - 0.900

Exchange	Last Trade	Size	Trade Price	Currency
BSTP	07:01:56	9.26	0.33777	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
35,347.47	113,657.65	ENJ	ENJUSD	ENJGBP	ENJBTC

ENJEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.31217	0.35134	0.29611	148,720.90	0.02572	8.24%
1 Month	0.45807	0.48491	0.25911	447,937.04	-0.12018	-26.24%
3 Months	0.27745	0.900	0.25911	728,155.70	0.06044	21.78%
6 Months	0.24974	0.900	0.23245	878,420.59	0.08815	35.30%
1 Year	0.3531	0.900	0.19303	576,316.91	-0.01521	-4.31%
3 Years	2.08	4.32	0.19303	702,447.98	-1.74	-83.76%
5 Years	0.13643	4.32	0.018105	9,922,595.26	0.20146	147.67%

ENJEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.3214	0.02529	8.54%	0.32075	0.3305	0.31107	314,256.00
26 Apr 2024	0.29611	-0.0303	-9.28%	0.32075	0.33931	0.29611	56,176.00
25 Apr 2024	0.32641	-0.00707	-2.12%	0.33398	0.35134	0.30838	361,330.00
24 Apr 2024	0.33348	0.01174	3.65%	0.32075	0.34183	0.30837	31,183.00
23 Apr 2024	0.32174	0.00099	0.31%	0.32075	0.34439	0.32075	5,224.00
22 Apr 2024	0.32075	-0.00444	-1.37%	0.32519	0.34439	0.31193	262,090.00
21 Apr 2024	0.32519	0.00885	2.80%	0.31217	0.34369	0.30349	10,783.00
20 Apr 2024	0.31634	0.01134	3.72%	0.30993	0.32985	0.28358	370,067.00
19 Apr 2024	0.305	0.00757	2.55%	0.29866	0.31585	0.28572	15,299.00
18 Apr 2024	0.29743	-0.00806	-2.64%	0.30168	0.315	0.28259	476,017.00
17 Apr 2024	0.30549	0.00692	2.32%	0.30168	0.30946	0.28792	584,437.00
16 Apr 2024	0.29857	-0.02027	-6.36%	0.31503	0.33449	0.290	1,293,336.00
15 Apr 2024	0.31884	0.02125	7.14%	0.29484	0.34445	0.28255	813,481.00
14 Apr 2024	0.29759	-0.05074	-14.57%	0.34616	0.420	0.25911	1,352,877.00
13 Apr 2024	0.34833	-0.06589	-15.91%	0.41339	0.42534	0.32121	1,303,392.00
12 Apr 2024	0.41422	0.0016	0.39%	0.41339	0.44634	0.40937	282,782.00
11 Apr 2024	0.41262	-0.00467	-1.12%	0.4186	0.43999	0.39277	405,286.00
10 Apr 2024	0.41729	-0.02052	-4.69%	0.43753	0.446	0.41594	482,857.00
09 Apr 2024	0.43781	0.0243	5.88%	0.41194	0.44495	0.393	544,470.00
08 Apr 2024	0.41351	0.00119	0.29%	0.41086	0.41637	0.40712	204,811.00
07 Apr 2024	0.41232	0.01459	3.67%	0.39773	0.42327	0.39773	8,558.00
06 Apr 2024	0.39773	-0.00757	-1.87%	0.40541	0.430	0.3806	451,424.00
05 Apr 2024	0.4053	-0.00011	-0.03%	0.40541	0.44532	0.39283	219,564.00
04 Apr 2024	0.40541	0.00006	0.01%	0.40577	0.4464	0.39205	552,201.00
03 Apr 2024	0.40535	-0.03733	-8.43%	0.44261	0.48491	0.39605	832,288.00
02 Apr 2024	0.44268	-0.02832	-6.01%	0.46783	0.47043	0.4219	743,542.00
01 Apr 2024	0.471	0.01584	3.48%	0.45509	0.476	0.455	27,278.00
31 Mar 2024	0.45516	-0.015	-3.19%	0.45807	0.46769	0.45424	537,212.00
30 Mar 2024	0.47016	0.0057	1.23%	0.46311	0.47016	0.45028	20,213.00
29 Mar 2024	0.46446	0.00555	1.21%	0.45932	0.47684	0.45246	740,854.00
28 Mar 2024	0.45891	-0.02164	-4.50%	0.48055	0.49162	0.449	967,152.00

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