Crypto exchange Yobit

Market Enjin Coin (ENJ) / [unlinked]

Identifier on Yobit: enj_rur
123...3738
Date Price Volume Open Low High Close
2024-03-28 44.5783 0.1025 ENJ 44.5783 44.5783 44.5783 44.5783
2024-03-27 44.5783 0.0430 ENJ 44.5783 44.5783 44.5783 44.5783
2024-03-26 44.8017 0.0244 ENJ 44.8017 44.5783 45.0252 44.5783
2024-03-25 45.0252 0.0029 ENJ 45.0252 45.0252 45.0252 45.0252
2024-03-24 46.1559 0.0015 ENJ 46.1559 45.9257 46.3861 46.3861
2024-03-23 45.9280 0.0098 ENJ 45.9280 45.4698 46.3861 46.3861
2024-03-22 45.0208 0.0101 ENJ 45.0208 44.5717 45.4698 45.4698
2024-03-21 43.4788 0.0153 ENJ 43.4788 42.8283 44.1293 44.1293
2024-03-20 42.8368 0.0337 ENJ 42.8368 41.9823 43.6913 41.9885
2024-03-19 43.8043 1.2063 ENJ 43.8043 40.7506 46.8580 40.7506
2024-03-18 47.3372 0.0173 ENJ 47.3372 46.3929 48.2815 46.3929
2024-03-17 49.0099 0.0042 ENJ 49.0099 48.7655 49.2543 48.7655
2024-03-16 51.0050 0.0073 ENJ 51.0050 50.7506 51.2593 50.7506
2024-03-15 53.0971 0.1526 ENJ 53.0971 51.7732 54.4209 51.7732
2024-03-14 56.6326 0.0229 ENJ 56.6326 55.5175 57.7477 55.5175
2024-03-13 54.9733 0.1777 ENJ 54.9733 53.8808 56.0658 56.0658
2024-03-12 53.2308 16.2408 ENJ 53.2308 50.7506 55.7111 55.7111
2024-03-11 53.1300 16.2458 ENJ 53.1300 50.7506 55.5093 54.9584
2024-03-10 53.2131 12.9409 ENJ 53.2131 50.7151 55.7111 54.4129
2024-03-09 51.6199 1.7554 ENJ 51.6199 48.2815 54.9584 53.8728
2024-03-08 48.0395 0.0130 ENJ 48.0395 47.3208 48.7583 48.7583
2024-03-07 46.1730 0.0157 ENJ 46.1730 45.0252 47.3208 47.3208
2024-03-06 45.2644 0.0355 ENJ 45.2644 44.1358 46.3929 45.9257
2024-03-05 46.6498 9.3440 ENJ 46.6498 45.0252 48.2743 45.0252
2024-03-04 46.0106 9.1299 ENJ 46.0106 42.4032 49.6180 47.3278
2024-03-03 43.7109 0.2408 ENJ 43.7109 42.4032 45.0185 44.5717
2024-03-02 42.8668 40.5512 ENJ 42.8668 40.7151 45.0185 45.0185
2024-03-01 40.3216 0.6638 ENJ 40.3216 39.9281 40.7151 40.7151
2024-02-29 38.0351 5.4408 ENJ 38.0351 36.5268 39.5434 39.5434
2024-02-28 37.0650 0.0158 ENJ 37.0650 36.5104 37.6195 37.6195
2024-02-27 35.1103 24.9117 ENJ 35.1103 33.7101 36.5104 36.2763
2024-02-26 33.0100 0.0000 ENJ 33.0100 33.0100 33.0100 33.0100
2024-02-25 36.8525 2.6330 ENJ 36.8525 32.3915 41.3135 33.0100
2024-02-24 31.9109 0.0136 ENJ 31.9109 31.7517 32.0700 32.0700
2024-02-23 31.1291 0.0000 ENJ 31.1291 31.1291 31.1291 31.1291
2024-02-22 31.1291 0.0000 ENJ 31.1291 31.1291 31.1291 31.1291
2024-02-21 31.7495 1.0000 ENJ 31.7495 31.7495 31.7495 31.7495
2024-02-20 31.0535 0.1719 ENJ 31.0535 30.2069 31.9000 31.1385
2024-02-19 30.8217 0.0356 ENJ 30.8217 30.2069 31.4366 31.4366
2024-02-18 29.9071 0.0000 ENJ 29.9071 29.9071 29.9071 29.9071
2024-02-17 29.9071 0.0045 ENJ 29.9071 29.9071 29.9071 29.9071
2024-02-16 29.9071 0.0045 ENJ 29.9071 29.9071 29.9071 29.9071
2024-02-15 28.2901 8.1887 ENJ 28.2901 28.1282 28.4521 28.4521
2024-02-14 27.7637 1.0577 ENJ 27.7637 27.3992 28.1282 28.1282
2024-02-13 28.1282 0.2360 ENJ 28.1282 28.1282 28.1282 28.1282
2024-02-12 28.5339 1.1032 ENJ 28.5339 27.0678 30.0000 28.1282
2024-02-11 27.0599 0.0000 ENJ 27.0599 27.0599 27.0599 27.0599
2024-02-10 27.0599 0.0000 ENJ 27.0599 27.0599 27.0599 27.0599
2024-02-09 27.0599 0.0425 ENJ 27.0599 27.0599 27.0599 27.0599
2024-02-08 26.8029 0.0000 ENJ 26.8029 26.8029 26.8029 26.8029
123...3738