Crypto exchange Kraken

Market Enjin Coin (ENJ) / USD

Identifier on Kraken: ENJUSD
Price
Date Price Volume Open Low High Close
2025-05-16 0.0928 USD 1,429,169.6667 ENJ 0.0890 USD 0.0881 USD 0.0953 USD 0.0907 USD
2025-05-15 0.0895 USD 2,162,883.3073 ENJ 0.0942 USD 0.0871 USD 0.0959 USD 0.0897 USD
2025-05-14 0.1009 USD 704,208.3095 ENJ 0.0997 USD 0.0957 USD 0.1036 USD 0.0969 USD
2025-05-13 0.0947 USD 3,294,596.4548 ENJ 0.0964 USD 0.0894 USD 0.1008 USD 0.1004 USD
2025-05-12 0.0969 USD 2,025,723.0847 ENJ 0.0959 USD 0.0908 USD 0.1000 USD 0.0957 USD
2025-05-11 0.0979 USD 676,990.1006 ENJ 0.1006 USD 0.0938 USD 0.1017 USD 0.0949 USD
2025-05-10 0.0956 USD 1,112,208.9399 ENJ 0.0919 USD 0.0915 USD 0.0998 USD 0.0998 USD
2025-05-09 0.0871 USD 3,173,039.4188 ENJ 0.0834 USD 0.0834 USD 0.0921 USD 0.0895 USD
2025-05-08 0.0775 USD 1,186,952.9604 ENJ 0.0731 USD 0.0727 USD 0.0838 USD 0.0830 USD
2025-05-07 0.0784 USD 3,303,629.3647 ENJ 0.0742 USD 0.0722 USD 0.0912 USD 0.0723 USD
2025-05-06 0.0751 USD 1,142,895.7318 ENJ 0.0742 USD 0.0715 USD 0.0756 USD 0.0721 USD
2025-05-05 0.0743 USD 316,690.1839 ENJ 0.0751 USD 0.0728 USD 0.0770 USD 0.0736 USD
2025-05-04 0.0742 USD 259,176.1425 ENJ 0.0758 USD 0.0731 USD 0.0760 USD 0.0744 USD
2025-05-03 0.0789 USD 712,278.5209 ENJ 0.0837 USD 0.0768 USD 0.0839 USD 0.0776 USD
2025-05-02 0.0839 USD 1,908,736.1371 ENJ 0.0843 USD 0.0830 USD 0.0861 USD 0.0837 USD
2025-05-01 0.0859 USD 226,295.8768 ENJ 0.0849 USD 0.0842 USD 0.0874 USD 0.0848 USD
2025-04-30 0.0852 USD 1,123,803.4471 ENJ 0.0826 USD 0.0814 USD 0.0856 USD 0.0853 USD
2025-04-29 0.0868 USD 172,659.3577 ENJ 0.0874 USD 0.0853 USD 0.0879 USD 0.0864 USD
2025-04-28 0.0843 USD 3,589,132.1309 ENJ 0.0840 USD 0.0819 USD 0.0870 USD 0.0866 USD
2025-04-27 0.0850 USD 1,546,324.9358 ENJ 0.0902 USD 0.0834 USD 0.0907 USD 0.0845 USD
2025-04-26 0.0914 USD 1,011,818.0398 ENJ 0.0904 USD 0.0892 USD 0.0946 USD 0.0892 USD
2025-04-25 0.0914 USD 1,152,359.1795 ENJ 0.0916 USD 0.0892 USD 0.0927 USD 0.0906 USD
2025-04-24 0.0890 USD 2,824,688.5361 ENJ 0.0877 USD 0.0850 USD 0.0926 USD 0.0907 USD
2025-04-23 0.0890 USD 1,469,392.4375 ENJ 0.0891 USD 0.0867 USD 0.0929 USD 0.0872 USD
2025-04-22 0.0895 USD 6,338,691.3689 ENJ 0.0918 USD 0.0845 USD 0.0996 USD 0.0894 USD
2025-04-21 0.1010 USD 12,001,641.4637 ENJ 0.0885 USD 0.0851 USD 0.1184 USD 0.0913 USD
2025-04-20 0.0853 USD 5,284,128.3051 ENJ 0.0665 USD 0.0646 USD 0.1026 USD 0.0848 USD
2025-04-19 0.0656 USD 592,562.5692 ENJ 0.0628 USD 0.0628 USD 0.0677 USD 0.0665 USD
2025-04-18 0.0624 USD 1,429,752.9141 ENJ 0.0610 USD 0.0606 USD 0.0630 USD 0.0624 USD
2025-04-17 0.0605 USD 1,115,038.5778 ENJ 0.0599 USD 0.0599 USD 0.0612 USD 0.0604 USD
2025-04-16 0.0606 USD 224,301.5479 ENJ 0.0613 USD 0.0598 USD 0.0617 USD 0.0602 USD
2025-04-15 0.0629 USD 518,644.3926 ENJ 0.0634 USD 0.0618 USD 0.0637 USD 0.0621 USD
2025-04-14 0.0641 USD 770,951.0961 ENJ 0.0637 USD 0.0630 USD 0.0657 USD 0.0640 USD
2025-04-13 0.0672 USD 713,305.9128 ENJ 0.0689 USD 0.0657 USD 0.0690 USD 0.0670 USD
2025-04-12 0.0673 USD 2,827,067.2114 ENJ 0.0657 USD 0.0652 USD 0.0691 USD 0.0691 USD
2025-04-11 0.0659 USD 402,175.4162 ENJ 0.0646 USD 0.0643 USD 0.0668 USD 0.0668 USD
2025-04-10 0.0656 USD 986,697.0107 ENJ 0.0686 USD 0.0634 USD 0.0687 USD 0.0637 USD
2025-04-09 0.0654 USD 4,061,179.2264 ENJ 0.0629 USD 0.0606 USD 0.0677 USD 0.0677 USD
2025-04-08 0.0666 USD 2,288,222.2139 ENJ 0.0664 USD 0.0629 USD 0.0681 USD 0.0629 USD
2025-04-07 0.0654 USD 1,892,964.0569 ENJ 0.0650 USD 0.0590 USD 0.0690 USD 0.0670 USD
2025-04-06 0.0680 USD 1,140,016.3978 ENJ 0.0730 USD 0.0640 USD 0.0730 USD 0.0650 USD
2025-04-05 0.0730 USD 1,113,565.1748 ENJ 0.0740 USD 0.0710 USD 0.0740 USD 0.0720 USD
2025-04-04 0.0730 USD 2,164,780.5220 ENJ 0.0750 USD 0.0700 USD 0.0750 USD 0.0730 USD
2025-04-03 0.0730 USD 1,920,656.6289 ENJ 0.0740 USD 0.0710 USD 0.0760 USD 0.0740 USD
2025-04-02 0.0790 USD 2,285,513.8172 ENJ 0.0820 USD 0.0770 USD 0.0820 USD 0.0790 USD
2025-04-01 0.0810 USD 2,976,513.6342 ENJ 0.0800 USD 0.0800 USD 0.0830 USD 0.0830 USD
2025-03-31 0.0810 USD 2,507,352.4528 ENJ 0.0830 USD 0.0790 USD 0.0830 USD 0.0800 USD
2025-03-30 0.0830 USD 2,031,731.5178 ENJ 0.0830 USD 0.0810 USD 0.0850 USD 0.0830 USD
2025-03-29 0.0850 USD 338,309.0853 ENJ 0.0890 USD 0.0840 USD 0.0890 USD 0.0850 USD
2025-03-28 0.0890 USD 754,470.9678 ENJ 0.0960 USD 0.0870 USD 0.0960 USD 0.0870 USD