Crypto exchange Coinbase Pro

Market Enjin Coin (ENJ) / USD

Identifier on Coinbase Pro: ENJ-USD
Date Price Volume Open Low High Close
2021-09-17 1.6220 USD 1,071,884.3100 ENJ 1.6800 USD 1.6030 USD 1.7000 USD 1.6220 USD
2021-09-16 1.6840 USD 2,801,880.2400 ENJ 1.7690 USD 1.6400 USD 1.7750 USD 1.6840 USD
2021-09-15 1.7540 USD 2,941,157.2100 ENJ 1.6840 USD 1.6630 USD 1.7740 USD 1.7540 USD
2021-09-14 1.6840 USD 1,975,345.7400 ENJ 1.6290 USD 1.6020 USD 1.6850 USD 1.6840 USD
2021-09-13 1.6270 USD 2,835,946.2900 ENJ 1.7110 USD 1.5120 USD 1.7190 USD 1.6270 USD
2021-09-12 1.7130 USD 1,890,709.8700 ENJ 1.6780 USD 1.6360 USD 1.7570 USD 1.7130 USD
2021-09-11 1.6660 USD 2,207,865.8200 ENJ 1.6480 USD 1.6310 USD 1.7390 USD 1.6660 USD
2021-09-10 1.6420 USD 3,831,661.7900 ENJ 1.7890 USD 1.6070 USD 1.8660 USD 1.6420 USD
2021-09-09 1.7780 USD 4,874,942.9800 ENJ 1.7310 USD 1.6860 USD 1.8460 USD 1.7780 USD
2021-09-08 1.7430 USD 6,446,163.2200 ENJ 1.7610 USD 1.5270 USD 1.7990 USD 1.7430 USD
2021-09-07 1.7570 USD 10,592,592.3900 ENJ 2.1820 USD 1.3500 USD 2.1870 USD 1.7570 USD
2021-09-06 2.1750 USD 4,795,504.9700 ENJ 2.1930 USD 2.1060 USD 2.2640 USD 2.1750 USD
2021-09-05 2.1770 USD 3,209,707.4400 ENJ 2.0980 USD 2.0650 USD 2.1880 USD 2.1770 USD
2021-09-04 2.0850 USD 3,005,178.1400 ENJ 2.0720 USD 2.0340 USD 2.1350 USD 2.0850 USD
2021-09-03 2.0570 USD 3,515,138.4600 ENJ 2.0470 USD 1.9900 USD 2.1000 USD 2.0570 USD
2021-09-02 2.0480 USD 4,096,040.8600 ENJ 2.0780 USD 2.0320 USD 2.1240 USD 2.0480 USD
2021-09-01 2.0740 USD 4,503,723.3700 ENJ 2.0170 USD 1.9540 USD 2.0910 USD 2.0740 USD
2021-08-31 2.0330 USD 5,959,134.5000 ENJ 2.0820 USD 1.9830 USD 2.1470 USD 2.0330 USD
2021-08-30 2.0950 USD 11,547,163.8100 ENJ 2.1850 USD 2.0530 USD 2.3190 USD 2.0950 USD
2021-08-29 2.1890 USD 6,809,715.1600 ENJ 2.0600 USD 1.9440 USD 2.2250 USD 2.1890 USD
2021-08-28 2.0510 USD 3,120,723.2800 ENJ 2.0050 USD 1.9420 USD 2.0800 USD 2.0510 USD
2021-08-27 2.0140 USD 5,581,361.6400 ENJ 1.8520 USD 1.8000 USD 2.0410 USD 2.0140 USD
2021-08-26 1.8860 USD 6,231,535.7100 ENJ 2.0740 USD 1.8200 USD 2.0830 USD 1.8860 USD
2021-08-25 2.0680 USD 7,433,773.0600 ENJ 1.8920 USD 1.7830 USD 2.0840 USD 2.0680 USD
2021-08-24 1.9020 USD 6,348,874.9300 ENJ 2.1790 USD 1.8460 USD 2.1860 USD 1.9020 USD
2021-08-23 2.1520 USD 9,530,016.4500 ENJ 1.8450 USD 1.8120 USD 2.1980 USD 2.1520 USD
2021-08-22 1.8410 USD 5,956,378.9600 ENJ 1.8380 USD 1.7240 USD 1.9540 USD 1.8410 USD
2021-08-21 1.8560 USD 9,737,628.4500 ENJ 1.6710 USD 1.6600 USD 1.9600 USD 1.8560 USD
2021-08-20 1.6520 USD 2,250,151.1500 ENJ 1.5840 USD 1.5640 USD 1.6590 USD 1.6520 USD
2021-08-19 1.5780 USD 2,385,018.9000 ENJ 1.5240 USD 1.4650 USD 1.5830 USD 1.5780 USD
2021-08-18 1.5380 USD 2,095,817.6400 ENJ 1.5340 USD 1.4460 USD 1.5690 USD 1.5380 USD
2021-08-17 1.5530 USD 4,136,825.2000 ENJ 1.6200 USD 1.5220 USD 1.7080 USD 1.5530 USD
2021-08-16 1.6370 USD 3,685,362.4500 ENJ 1.6680 USD 1.6030 USD 1.7570 USD 1.6370 USD
2021-08-15 1.6670 USD 2,000,664.1400 ENJ 1.6850 USD 1.5820 USD 1.6880 USD 1.6670 USD
2021-08-14 1.6810 USD 2,545,096.1900 ENJ 1.6780 USD 1.6140 USD 1.7290 USD 1.6810 USD
2021-08-13 1.6650 USD 2,433,042.3000 ENJ 1.5670 USD 1.5470 USD 1.6780 USD 1.6650 USD
2021-08-12 1.5620 USD 2,719,778.0300 ENJ 1.6210 USD 1.4820 USD 1.6680 USD 1.5620 USD
2021-08-11 1.6180 USD 3,394,902.7500 ENJ 1.6240 USD 1.5910 USD 1.7010 USD 1.6180 USD
2021-08-10 1.6190 USD 4,629,395.4900 ENJ 1.5320 USD 1.5110 USD 1.6430 USD 1.6190 USD
2021-08-09 1.5300 USD 3,586,316.3500 ENJ 1.4170 USD 1.3580 USD 1.6120 USD 1.5300 USD
2021-08-08 1.4120 USD 2,992,367.0200 ENJ 1.4990 USD 1.3860 USD 1.5400 USD 1.4120 USD
2021-08-07 1.4970 USD 4,110,202.7200 ENJ 1.4460 USD 1.4240 USD 1.5470 USD 1.4970 USD
2021-08-06 1.4500 USD 1,473,909.0600 ENJ 1.4070 USD 1.3830 USD 1.4620 USD 1.4500 USD
2021-08-05 1.4050 USD 1,569,263.0300 ENJ 1.4100 USD 1.3400 USD 1.4150 USD 1.4050 USD
2021-08-04 1.4070 USD 1,072,287.0500 ENJ 1.3560 USD 1.3350 USD 1.4120 USD 1.4070 USD
2021-08-03 1.3610 USD 1,217,593.6000 ENJ 1.3880 USD 1.3230 USD 1.4170 USD 1.3610 USD
2021-08-02 1.3940 USD 1,489,854.4100 ENJ 1.3720 USD 1.3390 USD 1.4220 USD 1.3940 USD
2021-08-01 1.3730 USD 2,303,538.1400 ENJ 1.4430 USD 1.3580 USD 1.4840 USD 1.3730 USD
2021-07-31 1.4460 USD 2,040,241.7500 ENJ 1.4470 USD 1.4020 USD 1.4590 USD 1.4460 USD
2021-07-30 1.4270 USD 2,466,695.1700 ENJ 1.3980 USD 1.3300 USD 1.4380 USD 1.4270 USD