Crypto exchange Binance

Market Enjin Coin (ENJ) / BRL

Identifier on Binance: ENJBRL
Date Price Volume Open Low High Close
2022-05-18 3.6301 BRL 2,486.6000 ENJ 3.7020 BRL 3.5400 BRL 3.5600 BRL 3.5640 BRL
2022-05-17 3.6277 BRL 9,504.4000 ENJ 3.6700 BRL 3.4910 BRL 3.5610 BRL 3.6730 BRL
2022-05-16 3.6909 BRL 29,997.4000 ENJ 3.9340 BRL 3.5000 BRL 3.5600 BRL 3.5560 BRL
2022-05-15 3.7543 BRL 18,788.3000 ENJ 3.8130 BRL 3.5910 BRL 3.6130 BRL 3.8440 BRL
2022-05-14 3.6682 BRL 77,473.8000 ENJ 3.5390 BRL 3.3080 BRL 3.4410 BRL 3.6310 BRL
2022-05-13 3.6112 BRL 95,238.6000 ENJ 3.0280 BRL 2.9790 BRL 3.1440 BRL 3.4530 BRL
2022-05-12 2.9587 BRL 144,123.7000 ENJ 3.2340 BRL 2.4490 BRL 2.8140 BRL 3.0220 BRL
2022-05-11 3.7291 BRL 354,392.4000 ENJ 4.2080 BRL 2.9440 BRL 3.1880 BRL 3.2050 BRL
2022-05-10 4.3089 BRL 230,816.7000 ENJ 4.0010 BRL 3.8410 BRL 4.1640 BRL 4.1950 BRL
2022-05-09 4.3677 BRL 147,136.0000 ENJ 4.9250 BRL 4.0170 BRL 4.1880 BRL 4.1460 BRL
2022-05-08 4.9682 BRL 52,068.8000 ENJ 5.1120 BRL 4.8260 BRL 4.9400 BRL 4.8800 BRL
2022-05-07 5.2454 BRL 31,489.4000 ENJ 5.3490 BRL 4.9700 BRL 5.1310 BRL 5.1120 BRL
2022-05-06 5.3107 BRL 47,515.7000 ENJ 5.4200 BRL 5.1490 BRL 5.2950 BRL 5.3920 BRL
2022-05-05 5.5043 BRL 57,750.1000 ENJ 5.8490 BRL 5.2430 BRL 5.3880 BRL 5.3860 BRL
2022-05-04 5.5932 BRL 44,299.9000 ENJ 5.3320 BRL 5.3000 BRL 5.3470 BRL 5.8130 BRL
2022-05-03 5.4705 BRL 32,656.3000 ENJ 5.4220 BRL 5.2220 BRL 5.2770 BRL 5.2980 BRL
2022-05-02 5.3746 BRL 77,847.8000 ENJ 5.4980 BRL 5.1680 BRL 5.2850 BRL 5.4400 BRL
2022-05-01 5.4182 BRL 75,737.7000 ENJ 5.3670 BRL 5.1440 BRL 5.2970 BRL 5.4360 BRL
2022-04-30 5.7608 BRL 30,267.9000 ENJ 6.0430 BRL 5.4240 BRL 5.5010 BRL 5.4240 BRL
2022-04-29 6.0969 BRL 34,834.9000 ENJ 6.4550 BRL 5.8660 BRL 5.9860 BRL 6.0620 BRL
2022-04-28 6.4624 BRL 27,820.1000 ENJ 6.4950 BRL 6.3400 BRL 6.4240 BRL 6.4350 BRL
2022-04-27 6.5022 BRL 20,273.3000 ENJ 6.3970 BRL 6.3370 BRL 6.4130 BRL 6.5150 BRL
2022-04-26 6.6153 BRL 35,239.1000 ENJ 6.7550 BRL 6.3370 BRL 6.4770 BRL 6.4130 BRL
2022-04-25 6.4588 BRL 50,212.4000 ENJ 6.7030 BRL 6.2030 BRL 6.2880 BRL 6.7410 BRL
2022-04-24 6.7463 BRL 35,203.5000 ENJ 6.7930 BRL 6.6000 BRL 6.6870 BRL 6.7660 BRL
2022-04-23 6.8816 BRL 52,444.5000 ENJ 6.9780 BRL 6.7120 BRL 6.8420 BRL 6.8750 BRL
2022-04-22 6.8661 BRL 25,773.2000 ENJ 6.6840 BRL 6.6840 BRL 6.7910 BRL 6.9570 BRL
2022-04-21 7.0067 BRL 29,469.8000 ENJ 7.0700 BRL 6.5850 BRL 6.7060 BRL 6.7050 BRL
2022-04-20 7.2225 BRL 727,938.9000 ENJ 7.1060 BRL 6.8670 BRL 6.9410 BRL 7.0260 BRL
2022-04-19 6.9780 BRL 19,159.1000 ENJ 6.7960 BRL 6.6900 BRL 6.7410 BRL 7.1060 BRL
2022-04-18 6.6103 BRL 34,003.4000 ENJ 6.7360 BRL 6.4120 BRL 6.5320 BRL 6.7540 BRL
2022-04-17 6.9999 BRL 16,821.8000 ENJ 7.1220 BRL 6.7170 BRL 6.9250 BRL 6.7830 BRL
2022-04-16 7.1186 BRL 9,372.6000 ENJ 7.2330 BRL 6.9910 BRL 7.0650 BRL 7.1400 BRL
2022-04-15 7.1706 BRL 18,763.3000 ENJ 7.2420 BRL 7.0350 BRL 7.1450 BRL 7.2330 BRL
2022-04-14 7.3459 BRL 20,144.6000 ENJ 7.5090 BRL 7.0580 BRL 7.1120 BRL 7.2000 BRL
2022-04-13 7.4007 BRL 19,142.2000 ENJ 7.3230 BRL 7.1800 BRL 7.2690 BRL 7.5210 BRL
2022-04-12 7.3455 BRL 40,542.7000 ENJ 7.1310 BRL 7.0460 BRL 7.1800 BRL 7.3470 BRL
2022-04-11 7.3458 BRL 51,686.3000 ENJ 7.9250 BRL 6.9500 BRL 7.1740 BRL 7.1310 BRL
2022-04-10 8.2906 BRL 23,019.5000 ENJ 8.5340 BRL 7.9300 BRL 7.9970 BRL 7.9970 BRL
2022-04-09 8.3913 BRL 64,014.0000 ENJ 7.8420 BRL 7.8420 BRL 8.0030 BRL 8.5100 BRL
2022-04-08 8.1751 BRL 55,333.5000 ENJ 8.0230 BRL 7.8010 BRL 7.9280 BRL 7.9250 BRL
2022-04-07 7.9582 BRL 79,815.5000 ENJ 7.2800 BRL 7.0400 BRL 7.2270 BRL 8.0070 BRL
2022-04-06 7.5749 BRL 43,507.8000 ENJ 7.9350 BRL 7.2180 BRL 7.4110 BRL 7.3940 BRL
2022-04-05 8.2227 BRL 17,634.9000 ENJ 8.2560 BRL 7.9320 BRL 8.0590 BRL 7.9320 BRL
2022-04-04 8.5061 BRL 258,641.5000 ENJ 8.8160 BRL 7.8860 BRL 8.0540 BRL 8.2310 BRL
2022-04-03 8.7483 BRL 29,193.6000 ENJ 8.7410 BRL 8.4620 BRL 8.6180 BRL 8.8160 BRL
2022-04-02 8.8171 BRL 30,045.7000 ENJ 8.7530 BRL 8.5590 BRL 8.7910 BRL 8.7840 BRL
2022-04-01 8.7103 BRL 38,825.1000 ENJ 8.6050 BRL 8.3140 BRL 8.4400 BRL 8.7690 BRL
2022-03-31 8.8992 BRL 90,147.7000 ENJ 8.6160 BRL 8.3230 BRL 8.5310 BRL 8.5360 BRL
2022-03-30 8.4437 BRL 29,622.7000 ENJ 8.3730 BRL 7.9950 BRL 8.2170 BRL 8.6520 BRL