Crypto exchange Bitfinex

Market Enjin Coin (ENJ) / USD

Identifier on Bitfinex: tENJUSD
12...89101112...2728
Date Price Volume Open Low High Close
2022-04-15 1.5266 USD 8,351.8112 ENJ 1.5248 USD 1.4864 USD 1.5289 USD 1.5279 USD
2022-04-14 1.5275 USD 7,986.1814 ENJ 1.5873 USD 1.4964 USD 1.6129 USD 1.5269 USD
2022-04-13 1.5932 USD 12,907.6028 ENJ 1.5557 USD 1.5302 USD 1.6103 USD 1.5923 USD
2022-04-12 1.5343 USD 17,096.7864 ENJ 1.5162 USD 1.5000 USD 1.6132 USD 1.5351 USD
2022-04-11 1.5910 USD 32,939.0632 ENJ 1.6500 USD 1.4704 USD 1.6673 USD 1.4807 USD
2022-04-10 1.6798 USD 6,283.3730 ENJ 1.7924 USD 1.6855 USD 1.7924 USD 1.6855 USD
2022-04-09 1.7334 USD 42,801.3034 ENJ 1.6688 USD 1.6610 USD 1.8238 USD 1.8053 USD
2022-04-08 1.7205 USD 34,013.7927 ENJ 1.6790 USD 1.6683 USD 1.7728 USD 1.7245 USD
2022-04-07 1.6672 USD 42,037.9439 ENJ 1.5206 USD 1.4836 USD 1.7400 USD 1.6525 USD
2022-04-06 1.5906 USD 19,691.9065 ENJ 1.6960 USD 1.5311 USD 1.6960 USD 1.5872 USD
2022-04-05 1.7652 USD 8,833.9594 ENJ 1.7871 USD 1.7100 USD 1.8125 USD 1.7100 USD
2022-04-04 1.7567 USD 12,838.8618 ENJ 1.8618 USD 1.6983 USD 1.8672 USD 1.7608 USD
2022-04-03 1.8738 USD 7,249.3422 ENJ 1.8531 USD 1.8075 USD 1.9009 USD 1.8749 USD
2022-04-02 1.8804 USD 8,723.0181 ENJ 1.8555 USD 1.8244 USD 1.9294 USD 1.8751 USD
2022-04-01 1.8186 USD 36,243.3199 ENJ 1.8137 USD 1.7365 USD 1.9049 USD 1.8668 USD
2022-03-31 1.8650 USD 57,389.8259 ENJ 1.7929 USD 1.7469 USD 1.9660 USD 1.8109 USD
2022-03-30 1.7468 USD 10,858.9751 ENJ 1.7391 USD 1.6695 USD 1.8262 USD 1.8011 USD
2022-03-29 1.7269 USD 18,224.5557 ENJ 1.7304 USD 1.7125 USD 1.8194 USD 1.7207 USD
2022-03-28 1.8111 USD 15,273.1033 ENJ 1.7747 USD 1.7747 USD 1.8453 USD 1.7935 USD
2022-03-27 1.7279 USD 9,196.2256 ENJ 1.6591 USD 1.6535 USD 1.7962 USD 1.7847 USD
2022-03-26 1.6286 USD 4,832.2687 ENJ 1.6231 USD 1.5883 USD 1.6522 USD 1.6463 USD
2022-03-25 1.6252 USD 31,888.1212 ENJ 1.6821 USD 1.5765 USD 1.6821 USD 1.6179 USD
2022-03-24 1.6561 USD 25,578.4241 ENJ 1.5500 USD 1.5500 USD 1.6703 USD 1.6562 USD
2022-03-23 1.4907 USD 10,353.6734 ENJ 1.4615 USD 1.4615 USD 1.5564 USD 1.5361 USD
2022-03-22 1.4743 USD 4,918.1096 ENJ 1.4320 USD 1.4320 USD 1.4949 USD 1.4738 USD
2022-03-21 1.4258 USD 6,956.1580 ENJ 1.4462 USD 1.4030 USD 1.4796 USD 1.4335 USD
2022-03-20 1.4469 USD 1,585.9823 ENJ 1.5092 USD 1.4223 USD 1.5092 USD 1.4482 USD
2022-03-19 1.5055 USD 4,846.4552 ENJ 1.4539 USD 1.4453 USD 1.5465 USD 1.4804 USD
2022-03-18 1.4105 USD 24,625.9604 ENJ 1.3833 USD 1.3700 USD 1.4553 USD 1.4151 USD
2022-03-17 1.4150 USD 12,684.0365 ENJ 1.4208 USD 1.3886 USD 1.4400 USD 1.4163 USD
2022-03-16 1.3461 USD 13,689.0863 ENJ 1.3232 USD 1.3078 USD 1.4174 USD 1.4121 USD
2022-03-15 1.3243 USD 15,183.7303 ENJ 1.3172 USD 1.2812 USD 1.3367 USD 1.3348 USD
2022-03-14 1.3084 USD 4,952.2922 ENJ 1.2925 USD 1.2845 USD 1.3374 USD 1.3374 USD
2022-03-13 1.3603 USD 8,373.8438 ENJ 1.3432 USD 1.3215 USD 1.3797 USD 1.3250 USD
2022-03-12 1.3271 USD 9,646.8407 ENJ 1.3190 USD 1.3190 USD 1.3676 USD 1.3285 USD
2022-03-11 1.3114 USD 16,830.3887 ENJ 1.3347 USD 1.2932 USD 1.3535 USD 1.3057 USD
2022-03-10 1.3369 USD 9,618.9273 ENJ 1.3881 USD 1.3025 USD 1.3927 USD 1.3453 USD
2022-03-09 1.4068 USD 17,815.3715 ENJ 1.3668 USD 1.3668 USD 1.4416 USD 1.3737 USD
2022-03-08 1.3390 USD 3,947.8376 ENJ 1.3369 USD 1.3184 USD 1.3626 USD 1.3189 USD
2022-03-07 1.3437 USD 18,542.4142 ENJ 1.3344 USD 1.2869 USD 1.4125 USD 1.3223 USD
2022-03-06 1.4003 USD 7,791.7809 ENJ 1.4339 USD 1.3633 USD 1.4687 USD 1.3832 USD
2022-03-05 1.3969 USD 4,325.2129 ENJ 1.3403 USD 1.3403 USD 1.4350 USD 1.4263 USD
2022-03-04 1.4103 USD 20,031.5427 ENJ 1.4742 USD 1.3408 USD 1.4742 USD 1.3654 USD
2022-03-03 1.5045 USD 14,981.8343 ENJ 1.5558 USD 1.4576 USD 1.5649 USD 1.4812 USD
2022-03-02 1.5722 USD 8,366.1349 ENJ 1.5981 USD 1.5377 USD 1.6063 USD 1.5679 USD
2022-03-01 1.6043 USD 24,482.6377 ENJ 1.5730 USD 1.5295 USD 1.6413 USD 1.6314 USD
2022-02-28 1.4444 USD 14,561.7975 ENJ 1.3753 USD 1.3407 USD 1.5000 USD 1.5000 USD
2022-02-27 1.4068 USD 8,686.6544 ENJ 1.4109 USD 1.3738 USD 1.4861 USD 1.3810 USD
2022-02-26 1.4588 USD 12,163.3613 ENJ 1.4635 USD 1.4264 USD 1.5000 USD 1.4557 USD
2022-02-25 1.3786 USD 29,010.4429 ENJ 1.3805 USD 1.3224 USD 1.4296 USD 1.4150 USD
12...89101112...2728