Crypto exchange Bittrex

Market Enjin Coin (ENJ) / USD

Identifier on Bittrex: ENJ-USD
123...1213
Date Price Volume Open Low High Close
2022-01-16 2.4848 USD 18,078.7248 ENJ 2.4725 USD 2.4525 USD 2.5268 USD 2.4772 USD
2022-01-15 2.4863 USD 18,283.6757 ENJ 2.4044 USD 2.3899 USD 2.5337 USD 2.4977 USD
2022-01-14 2.3526 USD 68,889.4496 ENJ 2.3650 USD 2.3250 USD 2.4568 USD 2.4398 USD
2022-01-13 2.5310 USD 25,301.0981 ENJ 2.5165 USD 2.4185 USD 2.5791 USD 2.4492 USD
2022-01-12 2.3648 USD 48,314.6377 ENJ 2.3406 USD 2.3350 USD 2.5022 USD 2.4816 USD
2022-01-11 2.2880 USD 11,171.9945 ENJ 2.1503 USD 2.1503 USD 2.3273 USD 2.3020 USD
2022-01-10 2.2194 USD 61,927.0153 ENJ 2.3016 USD 2.0772 USD 2.3406 USD 2.1673 USD
2022-01-09 2.2866 USD 111,623.0828 ENJ 2.2505 USD 2.2414 USD 2.3373 USD 2.3345 USD
2022-01-08 2.2635 USD 36,063.8439 ENJ 2.3519 USD 2.1793 USD 2.4259 USD 2.2211 USD
2022-01-07 2.4194 USD 63,748.2336 ENJ 2.4899 USD 2.3262 USD 2.5544 USD 2.3887 USD
2022-01-06 2.4769 USD 52,081.5895 ENJ 2.4455 USD 2.3152 USD 2.6136 USD 2.5569 USD
2022-01-05 2.7340 USD 86,069.6295 ENJ 2.6846 USD 2.6838 USD 2.7879 USD 2.7160 USD
2022-01-04 2.7740 USD 80,229.2040 ENJ 2.7661 USD 2.6721 USD 2.8554 USD 2.7663 USD
2022-01-03 2.7987 USD 137,792.9589 ENJ 2.8596 USD 2.7193 USD 2.9445 USD 2.7607 USD
2022-01-02 2.7845 USD 16,965.6714 ENJ 2.7017 USD 2.6743 USD 2.9239 USD 2.8755 USD
2022-01-01 2.6135 USD 5,513.2799 ENJ 2.5949 USD 2.5782 USD 2.6658 USD 2.6491 USD
2021-12-31 2.6576 USD 12,887.3375 ENJ 2.6188 USD 2.6000 USD 2.7338 USD 2.6229 USD
2021-12-30 2.6633 USD 18,741.9859 ENJ 2.6031 USD 2.5605 USD 2.7395 USD 2.6645 USD
2021-12-29 2.7624 USD 82,376.6876 ENJ 2.8109 USD 2.6200 USD 2.8682 USD 2.6784 USD
2021-12-28 2.9338 USD 128,215.9349 ENJ 3.0588 USD 2.7227 USD 3.0588 USD 2.8340 USD
2021-12-27 3.1984 USD 125,432.4576 ENJ 3.2009 USD 3.1354 USD 3.2460 USD 3.1903 USD
2021-12-26 3.2094 USD 33,864.3709 ENJ 3.1200 USD 3.0084 USD 3.3376 USD 3.2683 USD
2021-12-25 3.0812 USD 31,812.4167 ENJ 2.7939 USD 2.7939 USD 3.2770 USD 3.2046 USD
2021-12-24 2.8582 USD 27,172.3012 ENJ 2.9800 USD 2.7612 USD 2.9800 USD 2.8269 USD
2021-12-23 2.6424 USD 59,167.5652 ENJ 2.5614 USD 2.5472 USD 2.9617 USD 2.9300 USD
2021-12-22 2.5948 USD 31,813.8105 ENJ 2.4387 USD 2.4378 USD 2.7198 USD 2.6336 USD
2021-12-21 2.3911 USD 68,626.9606 ENJ 2.3174 USD 2.2758 USD 2.4655 USD 2.4569 USD
2021-12-20 2.2850 USD 55,807.7099 ENJ 2.3286 USD 2.1670 USD 2.3385 USD 2.2618 USD
2021-12-19 2.4196 USD 8,872.8930 ENJ 2.4370 USD 2.3444 USD 2.4924 USD 2.3444 USD
2021-12-18 2.3948 USD 40,493.5117 ENJ 2.2624 USD 2.2624 USD 2.4461 USD 2.3848 USD
2021-12-17 2.2939 USD 78,764.2085 ENJ 2.3845 USD 2.2200 USD 2.4125 USD 2.3107 USD
2021-12-16 2.4626 USD 25,817.2190 ENJ 2.5221 USD 2.3803 USD 2.5675 USD 2.3888 USD
2021-12-15 2.4080 USD 44,681.0731 ENJ 2.3561 USD 2.2000 USD 2.5081 USD 2.5081 USD
2021-12-14 2.3012 USD 32,970.5583 ENJ 2.3279 USD 2.2402 USD 2.3678 USD 2.3383 USD
2021-12-13 2.5419 USD 83,385.0114 ENJ 2.7391 USD 2.3720 USD 2.7544 USD 2.4017 USD
2021-12-12 2.6098 USD 61,971.3005 ENJ 2.5313 USD 2.5313 USD 2.6742 USD 2.6719 USD
2021-12-11 2.4836 USD 36,721.3701 ENJ 2.4131 USD 2.3648 USD 2.5494 USD 2.5198 USD
2021-12-10 2.5656 USD 124,054.3780 ENJ 2.5787 USD 2.4965 USD 2.6672 USD 2.5132 USD
2021-12-09 2.7206 USD 120,422.7801 ENJ 2.9078 USD 2.5546 USD 2.9133 USD 2.5546 USD
2021-12-08 2.7564 USD 137,878.5848 ENJ 2.7708 USD 2.6404 USD 2.8679 USD 2.8411 USD
2021-12-07 2.8864 USD 64,485.3083 ENJ 2.9127 USD 2.7645 USD 3.0116 USD 2.9026 USD
2021-12-06 2.5452 USD 153,949.2085 ENJ 2.7010 USD 2.3765 USD 2.7308 USD 2.6982 USD
2021-12-05 2.8098 USD 131,742.4117 ENJ 2.9916 USD 2.6437 USD 3.1284 USD 2.6710 USD
2021-12-04 2.6166 USD 467,409.0962 ENJ 3.0975 USD 2.1050 USD 3.1066 USD 3.0205 USD
2021-12-03 3.2525 USD 79,019.0975 ENJ 3.3714 USD 2.9324 USD 3.4388 USD 3.0647 USD
2021-12-02 3.3824 USD 44,848.1114 ENJ 3.4746 USD 3.2916 USD 3.4822 USD 3.3823 USD
2021-12-01 3.5999 USD 44,902.5072 ENJ 3.4971 USD 3.4971 USD 3.6871 USD 3.5996 USD
2021-11-30 3.5739 USD 94,845.9577 ENJ 3.6372 USD 3.4756 USD 3.7662 USD 3.5413 USD
2021-11-29 3.8407 USD 58,163.6179 ENJ 3.8562 USD 3.6787 USD 3.9338 USD 3.7410 USD
2021-11-28 3.5018 USD 165,566.8755 ENJ 3.6372 USD 3.2876 USD 3.7426 USD 3.7129 USD
123...1213