Crypto exchange Bitfinex

Market Enjin Coin (ENJ) / USD

Identifier on Bitfinex: tENJUSD
123...1112
Date Price Volume Open Low High Close
2021-04-22 2.4505 USD 58,066.5155 ENJ 2.4513 USD 2.1940 USD 2.5694 USD 2.2582 USD
2021-04-21 2.6438 USD 40,039.1172 ENJ 2.5840 USD 2.4859 USD 2.7884 USD 2.5238 USD
2021-04-20 2.2622 USD 306,931.8449 ENJ 2.3876 USD 2.0736 USD 2.6027 USD 2.5730 USD
2021-04-19 2.6163 USD 64,062.5758 ENJ 2.6843 USD 2.4000 USD 2.7625 USD 2.4994 USD
2021-04-18 2.7312 USD 195,992.5320 ENJ 2.9720 USD 2.1360 USD 2.9720 USD 2.7342 USD
2021-04-17 3.0437 USD 83,536.7199 ENJ 3.0035 USD 2.9138 USD 3.1490 USD 2.9916 USD
2021-04-16 2.9980 USD 78,691.5640 ENJ 3.1784 USD 2.8462 USD 3.1784 USD 3.0013 USD
2021-04-15 3.0677 USD 49,849.4034 ENJ 2.9104 USD 2.8822 USD 3.2700 USD 3.2358 USD
2021-04-14 2.9333 USD 64,949.0796 ENJ 3.0951 USD 2.7860 USD 3.0951 USD 2.9302 USD
2021-04-13 3.0645 USD 58,490.1110 ENJ 3.0375 USD 2.9900 USD 3.2200 USD 3.0695 USD
2021-04-12 3.0355 USD 64,719.6638 ENJ 3.1293 USD 2.9088 USD 3.1412 USD 2.9921 USD
2021-04-11 3.1374 USD 122,035.5236 ENJ 3.2044 USD 3.0050 USD 3.4500 USD 3.1576 USD
2021-04-10 3.2968 USD 160,306.0059 ENJ 3.4174 USD 3.1500 USD 3.5709 USD 3.2459 USD
2021-04-09 3.5602 USD 384,153.6422 ENJ 3.2232 USD 3.1274 USD 3.9894 USD 3.4719 USD
2021-04-08 2.9883 USD 491,022.7854 ENJ 2.8406 USD 2.4466 USD 3.4545 USD 3.2445 USD
2021-04-07 2.4619 USD 419,117.2350 ENJ 2.3201 USD 2.0319 USD 2.7615 USD 2.6483 USD
2021-04-06 2.3377 USD 81,130.9704 ENJ 2.4475 USD 2.3120 USD 2.5407 USD 2.3353 USD
2021-04-05 2.4690 USD 202,907.5587 ENJ 2.4093 USD 2.3827 USD 2.6105 USD 2.4636 USD
2021-04-04 2.3995 USD 123,113.7895 ENJ 2.2987 USD 2.2150 USD 2.4319 USD 2.3994 USD
2021-04-03 2.4491 USD 160,172.5701 ENJ 2.5651 USD 2.2500 USD 2.5972 USD 2.3320 USD
2021-04-02 2.4788 USD 56,046.6038 ENJ 2.4845 USD 2.4187 USD 2.5318 USD 2.4977 USD
2021-04-01 2.5233 USD 180,472.7074 ENJ 2.5651 USD 2.3082 USD 2.6499 USD 2.4683 USD
2021-03-31 2.4710 USD 194,434.0075 ENJ 2.5156 USD 2.3300 USD 2.6317 USD 2.5344 USD
2021-03-30 2.4586 USD 109,631.0314 ENJ 2.4649 USD 2.4238 USD 2.5869 USD 2.4853 USD
2021-03-29 2.4692 USD 186,925.8560 ENJ 2.5224 USD 2.4195 USD 2.5450 USD 2.4653 USD
2021-03-28 2.4390 USD 148,916.6694 ENJ 2.2783 USD 2.2137 USD 2.6200 USD 2.5223 USD
2021-03-27 2.2797 USD 163,400.3106 ENJ 2.3089 USD 2.1257 USD 2.4469 USD 2.3334 USD
2021-03-26 2.2382 USD 185,746.6206 ENJ 2.1000 USD 2.1000 USD 2.3697 USD 2.2591 USD
2021-03-25 2.1388 USD 257,659.9588 ENJ 2.1393 USD 2.0200 USD 2.2666 USD 2.1081 USD
2021-03-24 2.3129 USD 310,743.8228 ENJ 2.0469 USD 2.0143 USD 2.6289 USD 2.1322 USD
2021-03-23 2.0947 USD 161,636.5274 ENJ 2.2000 USD 1.9993 USD 2.3209 USD 2.0200 USD
2021-03-22 2.2631 USD 292,329.2950 ENJ 2.4000 USD 2.0501 USD 2.4223 USD 2.2000 USD
2021-03-21 2.3286 USD 152,855.2599 ENJ 2.2045 USD 2.1570 USD 2.5100 USD 2.4391 USD
2021-03-20 2.4202 USD 175,179.8997 ENJ 2.4665 USD 2.3135 USD 2.5000 USD 2.3231 USD
2021-03-19 2.5727 USD 99,312.5840 ENJ 2.6500 USD 2.4600 USD 2.6500 USD 2.4852 USD
2021-03-18 2.6115 USD 158,284.4558 ENJ 2.4469 USD 2.4469 USD 2.7700 USD 2.5602 USD
2021-03-17 2.4014 USD 338,471.6777 ENJ 2.5379 USD 2.2457 USD 2.6800 USD 2.4720 USD
2021-03-16 2.5354 USD 825,028.7882 ENJ 2.7223 USD 2.2269 USD 2.9084 USD 2.5500 USD
2021-03-15 2.7389 USD 1,039,091.8738 ENJ 2.3308 USD 2.3308 USD 3.0700 USD 2.9999 USD
2021-03-14 2.3950 USD 941,718.0931 ENJ 2.0468 USD 1.9365 USD 2.6340 USD 2.4182 USD
2021-03-13 2.0716 USD 401,175.1444 ENJ 2.0716 USD 1.9296 USD 2.2000 USD 2.0222 USD
2021-03-12 2.0391 USD 688,241.8483 ENJ 1.8028 USD 1.8028 USD 2.2203 USD 2.0173 USD
2021-03-11 1.7883 USD 225,608.7117 ENJ 1.6719 USD 1.6215 USD 1.9226 USD 1.8689 USD
2021-03-10 1.6508 USD 343,790.1170 ENJ 1.7223 USD 1.5346 USD 1.7519 USD 1.6653 USD
2021-03-09 1.7919 USD 683,369.3558 ENJ 1.7536 USD 1.6461 USD 1.9476 USD 1.7372 USD
2021-03-08 1.6364 USD 643,901.5263 ENJ 1.3939 USD 1.3939 USD 1.7996 USD 1.6521 USD
2021-03-07 1.2563 USD 357,595.5111 ENJ 1.1518 USD 1.1313 USD 1.4770 USD 1.3874 USD
2021-03-06 1.1641 USD 154,857.2075 ENJ 1.2241 USD 1.0912 USD 1.2531 USD 1.1873 USD
2021-03-05 1.2544 USD 272,321.3651 ENJ 1.2697 USD 1.1492 USD 1.3739 USD 1.2000 USD
2021-03-04 1.3206 USD 675,899.7841 ENJ 1.1986 USD 1.1086 USD 1.5005 USD 1.3323 USD
123...1112