Dark

ENJUSD
Enjin Coin / U.S. dollar
crypto Bitstamp

Real-time

May 8, 2025 9:49:00 AM EDT

0.09942USD-7.936%(-0.00857)13,0780

0.10782Bid 0.12886Ask 0.02104Spread

Composite
0.08978 Bitstamp
0.09942 OKX
0.08978

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.09942	0.09942	0.09208	0.09942	-7.936%	13,078	0.000%
2025-05-07	0.10631	0.10799	0.10631	0.10799	+0.437%	30,494	-7.936%
2025-05-06	0.11138	0.11138	0.10501	0.10752	-3.492%	13,397	-7.533%
2025-05-05	0.11141	0.11141	0.11141	0.11141	-14.948%	744	-10.762%
2025-05-03	0.13099	0.13099	0.13099	0.13099	+17.459%	425	-24.101%
2025-05-02	0.11152	0.11152	0.11152	0.11152	+0.126%	231	-10.850%
2025-05-01	0.11140	0.13099	0.11138	0.11138	-0.099%	565	-10.738%
2025-04-30	0.11149	0.11149	0.11149	0.11149	+0.072%	2,000	-10.826%
2025-04-29	0.11178	0.11178	0.11141	0.11141	+5.532%	509	-10.762%
2025-04-27	0.10557	0.10557	0.10557	0.10557	-17.024%	675	-5.826%
2025-04-26	0.11942	0.12734	0.10511	0.12723	+6.513%	18,720	-21.858%
2025-04-25	0.11949	0.11952	0.11945	0.11945	-0.008%	4,289	-16.769%
2025-04-24	0.12015	0.12102	0.11946	0.11946	-0.092%	33,825	-16.775%
2025-04-23	0.11804	0.13273	0.11804	0.11957	+8.120%	1,172	-16.852%
2025-04-22	0.11064	0.11064	0.11052	0.11059	-14.819%	37,911	-10.100%
2025-04-21	0.11000	0.13908	0.10149	0.12983	+32.196%	52,844	-23.423%
2025-04-20	0.10013	0.12897	0.09103	0.09821	-2.054%	241,016	+1.232%
2025-04-19	0.10026	0.10598	0.10000	0.10027	+0.190%	77,507	-0.848%
2025-04-18	0.10008	0.10008	0.10008	0.10008	-0.180%	100	-0.659%
2025-04-17	0.10982	0.11822	0.10001	0.10026	-10.825%	70,795	-0.838%
2025-04-16	0.11383	0.11383	0.11242	0.11243	-6.308%	2,365	-11.572%
2025-04-15	0.11833	0.13101	0.10329	0.12000	+15.964%	44,666	-17.150%
2025-04-14	0.10348	0.10348	0.10348	0.10348	-12.947%	411	-3.923%
2025-04-12	0.11887	0.11887	0.11887	0.11887	+10.320%	1,619	-16.362%
2025-04-09	0.10101	0.10775	0.10100	0.10775	+6.315%	19,182	-7.731%
2025-04-08	0.10101	0.10135	0.10101	0.10135	-5.948%	7,184	-1.904%
2025-04-07	0.10101	0.11069	0.10101	0.10776	+6.535%	2,439	-7.739%
2025-04-06	0.10116	0.10116	0.10115	0.10115	-1.720%	14,851	-1.710%
2025-04-05	0.10290	0.11889	0.10290	0.10292	-13.433%	4,395	-3.401%
2025-04-04	0.11890	0.11890	0.10246	0.11889	-0.008%	1,135	-16.376%
2025-04-01	0.11890	0.11890	0.11890	0.11890	0.000%	198	-16.384%
2025-03-31	0.11890	0.11890	0.11890	0.11890	+0.017%	207	-16.384%
2025-03-28	0.11395	0.11888	0.10341	0.11888	+15.205%	14,483	-16.369%
2025-03-27	0.10322	0.10322	0.10319	0.10319	-9.084%	3,288	-3.653%
2025-03-25	0.11350	0.11350	0.11350	0.11350	0.000%	981	-12.405%
2025-03-24	0.11099	0.11350	0.11098	0.11350	+3.881%	16,363	-12.405%
2025-03-23	0.10147	0.10926	0.10101	0.10926	-0.754%	36,230	-9.006%
2025-03-22	0.10798	0.11009	0.10798	0.11009	+1.945%	8,275	-9.692%
2025-03-21	0.10773	0.10800	0.10771	0.10799	+0.260%	4,329	-7.936%
2025-03-16	0.11747	0.11747	0.10771	0.10771	-7.187%	18,534	-7.697%
2025-03-15	0.11500	0.11605	0.11500	0.11605	+0.913%	9,120	-14.330%
2025-03-14	0.11497	0.11500	0.11497	0.11500	+0.026%	1,690	-13.548%
2025-03-13	0.11545	0.11545	0.11497	0.11497	+3.764%	1,116	-13.525%
2025-03-12	0.11080	0.11080	0.11080	0.11080	-3.316%	500	-10.271%
2025-03-11	0.10142	0.11466	0.10142	0.11460	+8.328%	13,521	-13.246%
2025-03-10	0.11501	0.11501	0.10579	0.10579	-15.966%	9,659	-6.021%
2025-03-06	0.13125	0.13125	0.12589	0.12589	+6.147%	5,310	-21.026%
2025-03-05	0.11688	0.11862	0.11687	0.11860	-2.153%	8,625	-16.172%
2025-03-04	0.13100	0.13100	0.11480	0.12121	-6.762%	35,489	-17.977%
2025-03-03	0.13000	0.13000	0.13000	0.13000	0.000%	123	-23.523%
2025-03-02	0.12202	0.13970	0.12202	0.13000	+6.549%	8,862	-23.523%
2025-03-01	0.13000	0.13201	0.12201	0.12201	-9.629%	7,670	-18.515%
2025-02-28	0.12512	0.13600	0.12512	0.13501	+7.904%	8,398	-26.361%
2025-02-27	0.12800	0.13498	0.12512	0.12512	-10.462%	94,772	-20.540%
2025-02-26	0.13963	0.13974	0.13959	0.13974	+10.336%	11,154	-28.854%
2025-02-25	0.12836	0.14116	0.12641	0.12665	-1.325%	34,396	-21.500%
2025-02-24	0.14011	0.14011	0.12835	0.12835	-12.089%	11,658	-22.540%
2025-02-21	0.14600	0.14600	0.14600	0.14600	+1.354%	863	-31.904%
2025-02-20	0.14404	0.14405	0.13805	0.14405	-10.855%	14,293	-30.982%
2025-02-19	0.13816	0.16883	0.13816	0.16159	+11.434%	17,102	-38.474%
2025-02-17	0.13727	0.16000	0.13690	0.14501	+5.924%	2,140	-31.439%
2025-02-16	0.13690	0.13690	0.13690	0.13690	-0.131%	73	-27.378%
2025-02-15	0.13708	0.13708	0.13708	0.13708	+0.131%	76	-27.473%
2025-02-14	0.14000	0.14000	0.13690	0.13690	-7.079%	1,808	-27.378%
2025-02-13	0.15000	0.15566	0.14732	0.14733	-1.780%	20,348	-32.519%
2025-02-12	0.14205	0.15000	0.13403	0.15000	-6.250%	3,901	-33.720%
2025-02-11	0.15811	0.16000	0.15537	0.16000	+8.475%	21,075	-37.863%
2025-02-10	0.17991	0.17998	0.14750	0.14750	-7.813%	1,599	-32.597%
2025-02-09	0.16001	0.16001	0.16000	0.16000	+6.298%	5,388	-37.863%
2025-02-08	0.15014	0.15991	0.15014	0.15052	-9.331%	10,016	-33.949%
2025-02-07	0.15009	0.16601	0.15000	0.16601	-7.747%	45,803	-40.112%
2025-02-06	0.17792	0.18004	0.15026	0.17995	+1.141%	21,600	-44.751%
2025-02-05	0.14019	0.18000	0.14019	0.17792	+35.703%	30,055	-44.121%
2025-02-04	0.14004	0.14592	0.11765	0.13111	-11.442%	28,429	-24.171%
2025-02-03	0.15201	0.15801	0.14005	0.14805	-0.578%	31,789	-32.847%
2025-02-02	0.15301	0.16612	0.14600	0.14891	-2.673%	40,896	-33.235%
2025-02-01	0.17554	0.17554	0.15300	0.15300	-8.662%	6,265	-35.020%
2025-01-31	0.17357	0.18866	0.16751	0.16751	-1.615%	21,617	-40.648%
2025-01-30	0.17167	0.17167	0.17026	0.17026	-0.503%	923	-41.607%
2025-01-29	0.17024	0.18946	0.17001	0.17112	+0.576%	12,346	-41.900%
2025-01-28	0.18006	0.20398	0.17014	0.17014	-16.977%	17,648	-41.566%
2025-01-27	0.20483	0.20495	0.15500	0.20493	-5.995%	434,850	-51.486%
2025-01-26	0.18997	0.22093	0.18997	0.21800	+14.755%	63,590	-54.394%
2025-01-25	0.18997	0.18997	0.18997	0.18997	-0.016%	100	-47.665%
2025-01-24	0.18587	0.19390	0.17699	0.19000	-0.116%	41,605	-47.674%
2025-01-23	0.21567	0.21700	0.18639	0.19022	-12.033%	5,537	-47.734%
2025-01-22	0.22196	0.22197	0.19902	0.21624	+12.163%	18,605	-54.023%
2025-01-21	0.20800	0.20800	0.19279	0.19279	-8.195%	5,323	-48.431%
2025-01-20	0.20049	0.21958	0.19752	0.21000	+4.817%	79,521	-52.657%
2025-01-19	0.20232	0.21837	0.20000	0.20035	-13.325%	39,366	-50.377%
2025-01-18	0.22994	0.23801	0.20896	0.23115	+6.032%	219,581	-56.989%
2025-01-17	0.23497	0.26999	0.21800	0.21800	+2.908%	80,178	-54.394%
2025-01-16	0.21153	0.24841	0.20868	0.21184	-5.039%	39,746	-53.068%
2025-01-15	0.22331	0.23399	0.20012	0.22308	-0.103%	54,903	-55.433%
2025-01-14	0.19263	0.22331	0.19263	0.22331	+16.916%	1,406	-55.479%
2025-01-13	0.22073	0.22149	0.18000	0.19100	-8.124%	59,663	-47.948%
2025-01-12	0.22573	0.24386	0.20789	0.20789	+0.352%	20,337	-52.177%
2025-01-11	0.21999	0.23033	0.20703	0.20716	-5.458%	7,175	-52.008%
2025-01-10	0.20785	0.21995	0.20703	0.21912	+0.583%	2,590	-54.628%
2025-01-09	0.20808	0.21999	0.20701	0.21785	-7.999%	15,572	-54.363%
2025-01-08	0.23035	0.27011	0.21680	0.23679	+2.796%	13,635	-58.013%
2025-01-07	0.25592	0.25593	0.23035	0.23035	-9.998%	7,683	-56.840%
2025-01-06	0.29329	0.29686	0.25593	0.25594	+4.338%	16,304	-61.155%
2025-01-05	0.25903	0.25903	0.24530	0.24530	-5.417%	494	-59.470%
2025-01-04	0.24649	0.25935	0.24594	0.25935	+5.217%	5,501	-61.666%
2025-01-03	0.23998	0.24719	0.22901	0.24649	+5.731%	19,878	-59.666%
2025-01-02	0.22000	0.23356	0.22000	0.23313	+5.973%	5,834	-57.354%
2025-01-01	0.22003	0.22003	0.20817	0.21999	-1.367%	22,949	-54.807%
2024-12-31	0.23698	0.23698	0.22303	0.22304	-6.096%	13,547	-55.425%
2024-12-30	0.23500	0.24314	0.22505	0.23752	-8.509%	4,706	-58.142%
2024-12-29	0.25999	0.25999	0.25961	0.25961	-1.823%	103	-61.704%
2024-12-28	0.26964	0.26964	0.26443	0.26443	+12.523%	194	-62.402%
2024-12-27	0.25000	0.25159	0.23500	0.23500	-5.227%	90,121	-57.694%
2024-12-26	0.24701	0.24796	0.24251	0.24796	+0.385%	11,088	-59.905%
2024-12-25	0.25147	0.25475	0.24501	0.24701	-3.122%	16,917	-59.751%
2024-12-24	0.23658	0.25826	0.21900	0.25497	+12.431%	174,927	-61.007%
2024-12-23	0.24074	0.24074	0.22526	0.22678	-5.857%	6,055	-56.160%
2024-12-22	0.25089	0.25089	0.22900	0.24089	+8.290%	11,484	-58.728%
2024-12-21	0.23288	0.25129	0.22245	0.22245	-9.628%	31,898	-55.307%
2024-12-20	0.22003	0.24615	0.21000	0.24615	+10.565%	45,607	-59.610%
2024-12-19	0.27669	0.31500	0.22263	0.22263	-20.230%	130,819	-55.343%
2024-12-18	0.29495	0.29495	0.25026	0.27909	-5.088%	42,584	-64.377%
2024-12-17	0.28023	0.30140	0.28023	0.29405	-1.983%	14,865	-66.189%
2024-12-16	0.29829	0.32231	0.29829	0.30000	-7.670%	11,155	-66.860%
2024-12-15	0.29591	0.32492	0.29282	0.32492	+6.878%	4,743	-69.402%
2024-12-14	0.32795	0.32847	0.29378	0.30401	-4.753%	11,002	-67.297%
2024-12-13	0.32070	0.34759	0.31918	0.31918	-3.565%	36,953	-68.851%
2024-12-12	0.34190	0.35537	0.31741	0.33098	-3.140%	6,594	-69.962%
2024-12-11	0.30983	0.35476	0.28643	0.34171	+10.290%	29,212	-70.905%
2024-12-10	0.28460	0.37223	0.26483	0.30983	+7.193%	31,788	-67.911%
2024-12-09	0.37507	0.37507	0.28599	0.28904	-23.097%	156,579	-65.603%
2024-12-08	0.37152	0.41900	0.35701	0.37585	-9.963%	12,003	-73.548%
2024-12-07	0.37171	0.42915	0.37008	0.41744	-1.501%	25,232	-76.183%
2024-12-06	0.37861	0.42380	0.34805	0.42380	+11.181%	64,408	-76.541%
2024-12-05	0.39000	0.39454	0.37050	0.38118	-3.389%	127,761	-73.918%
2024-12-04	0.35096	0.39958	0.34277	0.39455	+15.012%	155,699	-74.802%
2024-12-03	0.33530	0.35098	0.32375	0.34305	+4.005%	151,923	-71.019%
2024-12-02	0.32804	0.35099	0.29616	0.32984	+0.164%	17,237	-69.858%
2024-12-01	0.31984	0.33481	0.31260	0.32930	-0.747%	72,698	-69.809%
2024-11-30	0.30228	0.35399	0.29615	0.33178	+9.875%	84,119	-70.034%
2024-11-29	0.28897	0.32000	0.27625	0.30196	+0.845%	20,356	-67.075%
2024-11-28	0.27916	0.31329	0.27765	0.29943	+5.130%	3,604	-66.797%
2024-11-27	0.26546	0.28677	0.25988	0.28482	+2.391%	18,898	-65.094%
2024-11-26	0.28330	0.28877	0.25719	0.27817	+1.219%	19,890	-64.259%
2024-11-25	0.31992	0.31992	0.27482	0.27482	-13.494%	35,799	-63.824%
2024-11-24	0.24517	0.31974	0.24517	0.31769	+38.361%	106,539	-68.705%
2024-11-23	0.21209	0.24572	0.21199	0.22961	+11.918%	47,098	-56.700%
2024-11-22	0.19960	0.20516	0.19207	0.20516	+2.667%	45,540	-51.540%
2024-11-21	0.19705	0.19984	0.18962	0.19983	+6.832%	19,816	-50.248%
2024-11-20	0.20160	0.22990	0.18705	0.18705	-7.217%	68,215	-46.848%
2024-11-19	0.21052	0.22991	0.20160	0.20160	-10.840%	29,611	-50.685%
2024-11-18	0.17695	0.22611	0.17695	0.22611	+27.702%	94,560	-56.030%
2024-11-17	0.18493	0.18493	0.17706	0.17706	-4.369%	27,638	-43.850%
2024-11-16	0.16279	0.18536	0.16279	0.18515	+15.416%	52,427	-46.303%
2024-11-15	0.15269	0.16231	0.14910	0.16042	+4.597%	25,674	-38.025%
2024-11-14	0.16137	0.16219	0.14869	0.15337	-0.195%	122,126	-35.176%
2024-11-13	0.16472	0.16853	0.14776	0.15367	-8.990%	175,240	-35.303%
2024-11-12	0.17206	0.18000	0.15950	0.16885	-3.454%	52,957	-41.119%
2024-11-11	0.17115	0.17976	0.16471	0.17489	+8.191%	6,701	-43.153%
2024-11-10	0.15928	0.17261	0.15593	0.16165	+4.405%	17,652	-38.497%
2024-11-09	0.15340	0.15483	0.15340	0.15483	+2.530%	3,412	-35.788%
2024-11-08	0.15100	0.15101	0.15100	0.15101	+1.179%	579	-34.163%
2024-11-07	0.14996	0.15366	0.14551	0.14925	-0.327%	9,431	-33.387%
2024-11-06	0.13470	0.14974	0.13470	0.14974	+9.635%	2,695	-33.605%
2024-11-05	0.12831	0.13667	0.12727	0.13658	+9.255%	13,706	-27.207%
2024-11-04	0.12991	0.12991	0.12501	0.12501	-4.273%	13,629	-20.470%
2024-11-03	0.13095	0.13097	0.12748	0.13059	-5.609%	11,892	-23.869%
2024-11-02	0.14821	0.14821	0.13835	0.13835	-2.018%	1,142	-28.139%
2024-11-01	0.13987	0.16153	0.13987	0.14120	-1.231%	5,770	-29.589%
2024-10-31	0.14604	0.14604	0.14296	0.14296	-3.157%	17,200	-30.456%
2024-10-30	0.14997	0.14997	0.14762	0.14762	-2.766%	1,700	-32.651%
2024-10-29	0.14996	0.15182	0.14717	0.15182	+1.234%	6,399	-34.515%
2024-10-28	0.14585	0.16100	0.14470	0.14997	+2.376%	4,966	-33.707%
2024-10-27	0.17494	0.17494	0.14649	0.14649	+1.272%	191	-32.132%
2024-10-26	0.14465	0.14465	0.14465	0.14465	-3.624%	1,189	-31.269%
2024-10-25	0.15674	0.15674	0.15009	0.15009	-14.205%	7,855	-33.760%
2024-10-24	0.17494	0.17494	0.17494	0.17494	+8.208%	171	-43.169%
2024-10-22	0.15998	0.16167	0.15995	0.16167	-5.140%	11,427	-38.504%
2024-10-21	0.17043	0.17043	0.17043	0.17043	+3.448%	228	-41.665%
2024-10-20	0.16506	0.16634	0.16475	0.16475	+3.376%	130	-39.654%
2024-10-19	0.15454	0.15937	0.15454	0.15937	+4.266%	1,932	-37.617%
2024-10-18	0.14850	0.15285	0.14750	0.15285	-1.087%	8,735	-34.956%
2024-10-17	0.15221	0.15453	0.14823	0.15453	-0.013%	9,350	-35.663%
2024-10-16	0.15338	0.17959	0.15213	0.15455	-1.779%	3,903	-35.671%
2024-10-15	0.15503	0.15757	0.15495	0.15735	+6.389%	9,195	-36.816%
2024-10-13	0.14790	0.14790	0.14790	0.14790	-4.900%	69	-32.779%
2024-10-12	0.15266	0.15552	0.15072	0.15552	+2.282%	797	-36.073%
2024-10-11	0.14516	0.15205	0.14516	0.15205	+6.240%	6,033	-34.614%
2024-10-10	0.14312	0.14312	0.14312	0.14312	-1.784%	1,588	-30.534%
2024-10-09	0.14579	0.14579	0.14572	0.14572	-2.496%	2,213	-31.773%
2024-10-08	0.15083	0.15083	0.14933	0.14945	+1.604%	1,561	-33.476%
2024-10-06	0.14709	0.14709	0.14709	0.14709	-1.308%	179	-32.409%
2024-10-04	0.16001	0.16001	0.14904	0.14904	-6.856%	471	-33.293%
2024-10-03	0.16000	0.16001	0.16000	0.16001	-10.903%	282	-37.866%
2024-10-01	0.17280	0.17959	0.15000	0.17959	+5.834%	4,142	-44.641%
2024-09-30	0.17541	0.18000	0.16969	0.16969	-5.728%	28,732	-41.411%
2024-09-29	0.16935	0.18000	0.16935	0.18000	+5.516%	16,795	-44.767%
2024-09-28	0.17988	0.18000	0.16877	0.17059	-2.381%	7,505	-41.720%
2024-09-27	0.16611	0.17558	0.16611	0.17475	+6.386%	35,048	-43.107%
2024-09-26	0.15785	0.17299	0.15785	0.16426	+4.411%	13,462	-39.474%
2024-09-25	0.16184	0.16407	0.15732	0.15732	-2.091%	12,413	-36.804%
2024-09-24	0.15605	0.16101	0.15471	0.16068	+5.385%	22,621	-38.125%
2024-09-23	0.15286	0.15286	0.15247	0.15247	0.000%	870	-34.794%
2024-09-22	0.15248	0.15248	0.15247	0.15247	+0.336%	8,441	-34.794%
2024-09-20	0.15020	0.15577	0.15020	0.15196	+3.178%	4,467	-34.575%
2024-09-19	0.14700	0.14728	0.14700	0.14728	+1.635%	100	-32.496%
2024-09-18	0.13605	0.15197	0.13073	0.14491	+8.775%	5,106	-31.392%
2024-09-16	0.13322	0.13322	0.13322	0.13322	-4.248%	55	-25.372%
2024-09-15	0.14206	0.14206	0.13913	0.13913	-5.872%	1,511	-28.542%
2024-09-14	0.14781	0.14781	0.14781	0.14781	-1.309%	941	-32.738%
2024-09-13	0.14977	0.14977	0.14977	0.14977	+7.009%	25	-33.618%
2024-09-11	0.14910	0.14928	0.13996	0.13996	-6.130%	2,199	-28.965%
2024-09-10	0.14910	0.14910	0.14910	0.14910	+1.796%	1,337	-33.320%
2024-09-09	0.13909	0.14647	0.13909	0.14647	+5.245%	1,760	-32.123%
2024-09-08	0.13768	0.13917	0.13768	0.13917	-0.664%	1,134	-28.562%
2024-09-07	0.14010	0.14010	0.14010	0.14010	+8.019%	73	-29.036%
2024-09-06	0.13386	0.13386	0.12970	0.12970	-0.231%	3,692	-23.346%
2024-09-04	0.13100	0.13100	0.13000	0.13000	-8.309%	923	-23.523%
2024-09-03	0.14180	0.14180	0.14178	0.14178	+3.990%	400	-29.877%
2024-09-01	0.13634	0.13634	0.13634	0.13634	-5.175%	800	-27.079%
2024-08-31	0.14378	0.14378	0.14378	0.14378	-10.019%	128	-30.853%
2024-08-30	0.15982	0.15982	0.15979	0.15979	+11.616%	191	-37.781%
2024-08-29	0.14059	0.14316	0.14059	0.14316	+2.587%	1,082	-30.553%
2024-08-28	0.14220	0.14220	0.13955	0.13955	-3.084%	1,499	-28.757%
2024-08-27	0.17547	0.17547	0.14399	0.14399	-1.974%	435	-30.954%
2024-08-26	0.16050	0.16050	0.14689	0.14689	-9.850%	554	-32.317%
2024-08-25	0.15995	0.16294	0.15994	0.16294	-5.289%	753	-38.984%
2024-08-24	0.15883	0.17204	0.15883	0.17204	+6.263%	3,147	-42.211%
2024-08-23	0.14940	0.16327	0.14940	0.16190	+7.804%	18,587	-38.592%
2024-08-22	0.14945	0.15163	0.14866	0.15018	+8.527%	1,273	-33.799%
2024-08-21	0.14201	0.14947	0.13293	0.13838	-7.413%	4,220	-28.154%
2024-08-20	0.14224	0.14946	0.14223	0.14946	-8.458%	1,953	-33.481%
2024-08-15	0.16326	0.16327	0.16326	0.16327	0.000%	2,484	-39.107%
2024-08-14	0.16326	0.16327	0.16326	0.16327	+14.971%	1,392	-39.107%
2024-08-13	0.13724	0.14201	0.13111	0.14201	+2.165%	10,647	-29.991%
2024-08-11	0.14201	0.16335	0.13900	0.13900	-6.693%	5,206	-28.475%
2024-08-09	0.14200	0.15683	0.13069	0.14897	+4.923%	12,550	-33.262%
2024-08-08	0.13178	0.14198	0.13178	0.14198	-13.183%	2,612	-29.976%
2024-08-07	0.14501	0.16354	0.13001	0.16354	+12.778%	1,455	-39.208%
2024-08-06	0.14431	0.14501	0.14430	0.14501	+0.492%	1,381	-31.439%
2024-08-05	0.16300	0.16300	0.12946	0.14430	-11.472%	3,110	-31.102%
2024-08-04	0.16300	0.16300	0.16300	0.16300	0.000%	82	-39.006%
2024-08-03	0.16502	0.20600	0.15000	0.16300	-0.610%	16,852	-39.006%
2024-08-02	0.20665	0.20665	0.16394	0.16400	-2.002%	5,085	-39.378%
2024-08-01	0.17095	0.17095	0.16735	0.16735	-6.508%	389	-40.592%
2024-07-31	0.17900	0.17900	0.17900	0.17900	-3.327%	520	-44.458%
2024-07-30	0.18308	0.18589	0.17719	0.18516	-3.199%	5,917	-46.306%
2024-07-29	0.19149	0.19149	0.19128	0.19128	+2.624%	1,201	-48.024%
2024-07-28	0.18705	0.19121	0.18639	0.18639	-0.353%	1,933	-46.660%
2024-07-27	0.21112	0.21112	0.18705	0.18705	-3.438%	136	-46.848%
2024-07-26	0.21000	0.21283	0.18812	0.19371	+2.972%	182	-48.676%
2024-07-25	0.19465	0.21671	0.18812	0.18812	+2.451%	760	-47.151%
2024-07-24	0.18362	0.18362	0.18362	0.18362	-8.268%	679	-45.856%
2024-07-23	0.20017	0.20017	0.20017	0.20017	0.000%	682	-50.332%
2024-07-22	0.19913	0.21152	0.19913	0.20017	+0.522%	504	-50.332%
2024-07-21	0.20700	0.20700	0.19913	0.19913	-2.863%	875	-50.073%
2024-07-20	0.20340	0.20500	0.20340	0.20500	+0.372%	2,187	-51.502%
2024-07-19	0.19565	0.20424	0.19565	0.20424	+0.005%	1,291	-51.322%
2024-07-18	0.20898	0.21977	0.19092	0.20423	-0.122%	3,877	-51.320%
2024-07-17	0.19590	0.20448	0.19590	0.20448	+5.976%	200	-51.379%
2024-07-16	0.19295	0.19295	0.19295	0.19295	+5.581%	100	-48.474%
2024-07-15	0.18016	0.18275	0.17823	0.18275	+5.954%	2,440	-45.598%
2024-07-14	0.17105	0.17248	0.17105	0.17248	-5.609%	103	-42.359%
2024-07-13	0.17086	0.18274	0.17086	0.18273	+13.181%	31,215	-45.592%
2024-07-12	0.16875	0.16875	0.16145	0.16145	-11.655%	171	-38.421%
2024-07-11	0.18275	0.18275	0.18275	0.18275	+8.296%	209	-45.598%
2024-07-10	0.16875	0.16875	0.16875	0.16875	+1.181%	60	-41.084%
2024-07-09	0.18518	0.18518	0.16678	0.16678	0.000%	554	-40.389%
2024-07-08	0.18529	0.18529	0.16678	0.16678	-10.072%	1,546	-40.389%
2024-07-07	0.18522	0.18555	0.18522	0.18546	+6.330%	864	-46.393%
2024-07-06	0.17442	0.17442	0.17442	0.17442	+6.516%	6,442	-43.000%
2024-07-05	0.16538	0.19551	0.14100	0.16375	-6.541%	22,353	-39.285%
2024-07-04	0.19469	0.20740	0.17503	0.17521	-12.338%	5,179	-43.257%
2024-07-03	0.19986	0.19987	0.19469	0.19987	+2.661%	14,679	-50.258%
2024-07-02	0.19421	0.19515	0.19421	0.19469	-0.951%	13,488	-48.934%
2024-07-01	0.20305	0.20305	0.18545	0.19656	+2.263%	25,972	-49.420%
2024-06-30	0.18358	0.19221	0.18358	0.19221	+0.350%	169	-48.275%
2024-06-28	0.19154	0.19154	0.19154	0.19154	-4.848%	781	-48.094%
2024-06-27	0.19436	0.20130	0.19229	0.20130	-2.513%	3,494	-50.611%
2024-06-25	0.19736	0.20649	0.19736	0.20649	+0.311%	1,711	-51.852%
2024-06-24	0.19001	0.20585	0.19001	0.20585	-6.321%	315	-51.703%
2024-06-23	0.19443	0.21974	0.19443	0.21974	+8.610%	4,704	-54.756%
2024-06-22	0.20232	0.20232	0.20232	0.20232	+2.290%	53	-50.860%
2024-06-21	0.19228	0.19779	0.19228	0.19779	+0.805%	796	-49.735%
2024-06-20	0.19117	0.21977	0.18821	0.19621	+1.647%	47,222	-49.330%
2024-06-19	0.21977	0.21977	0.19082	0.19303	-12.083%	4,178	-48.495%
2024-06-18	0.19751	0.21956	0.18184	0.21956	+4.552%	114,638	-54.719%
2024-06-17	0.22001	0.22001	0.20751	0.21000	-3.546%	3,210	-52.657%
2024-06-16	0.21312	0.24915	0.21312	0.21772	-2.166%	3,735	-54.336%
2024-06-15	0.26998	0.27000	0.22254	0.22254	-10.186%	4,278	-55.325%
2024-06-14	0.26300	0.27177	0.22000	0.24778	-1.070%	15,811	-59.876%
2024-06-13	0.23735	0.25046	0.22500	0.25046	+4.311%	5,086	-60.305%
2024-06-12	0.23100	0.24106	0.23100	0.24011	+1.642%	1,198	-58.594%
2024-06-11	0.24803	0.26492	0.23184	0.23623	-5.730%	9,376	-57.914%
2024-06-10	0.25401	0.26249	0.24516	0.25059	-3.804%	10,123	-60.326%
2024-06-09	0.26667	0.29786	0.25401	0.26050	-2.310%	10,785	-61.835%
2024-06-08	0.33289	0.34998	0.25250	0.26666	-18.860%	6,986	-62.717%
2024-06-07	0.29889	0.32864	0.26896	0.32864	+9.953%	5,734	-69.748%
2024-06-06	0.31400	0.32863	0.29889	0.29889	-8.872%	1,081	-66.737%
2024-06-05	0.29890	0.32800	0.29889	0.32799	+9.736%	3,293	-69.688%
2024-06-04	0.29897	0.32800	0.29889	0.29889	+0.003%	8,061	-66.737%
2024-06-03	0.30861	0.32799	0.29888	0.29888	-8.889%	260	-66.736%
2024-06-02	0.31444	0.32804	0.29000	0.32804	+4.325%	11,050	-69.693%
2024-06-01	0.31200	0.31444	0.31200	0.31444	-0.393%	2,176	-68.382%
2024-05-31	0.34800	0.35074	0.31000	0.31568	-11.064%	15,936	-68.506%
2024-05-30	0.36645	0.36693	0.35475	0.35495	-1.695%	2,524	-71.990%
2024-05-29	0.36954	0.37100	0.35290	0.36107	-1.331%	3,018	-72.465%
2024-05-28	0.38880	0.41158	0.36037	0.36594	-4.254%	8,623	-72.832%
2024-05-27	0.34072	0.38220	0.34028	0.38220	+10.408%	15,100	-73.987%
2024-05-26	0.36333	0.36333	0.34291	0.34617	-4.402%	4,407	-71.280%
2024-05-25	0.35673	0.36211	0.34357	0.36211	+3.230%	534	-72.544%
2024-05-24	0.35701	0.35872	0.34662	0.35078	+5.545%	8,301	-71.657%
2024-05-23	0.35136	0.37166	0.32500	0.33235	-3.223%	12,727	-70.086%
2024-05-22	0.35780	0.37987	0.34342	0.34342	-1.880%	26,886	-71.050%
2024-05-21	0.33327	0.35999	0.33102	0.35000	+6.057%	23,547	-71.594%
2024-05-20	0.30554	0.33264	0.30554	0.33001	+6.945%	13,727	-69.874%
2024-05-19	0.32386	0.33330	0.30472	0.30858	-4.718%	2,627	-67.781%
2024-05-18	0.32386	0.32386	0.32386	0.32386	-0.099%	33	-69.302%
2024-05-17	0.30997	0.32418	0.30997	0.32418	+8.661%	745	-69.332%
2024-05-16	0.29834	0.29834	0.29834	0.29834	+4.688%	92	-66.676%
2024-05-15	0.28613	0.29999	0.28498	0.28498	+0.526%	1,544	-65.113%
2024-05-14	0.32003	0.32003	0.27012	0.28349	-21.253%	30,512	-64.930%
2024-05-13	0.33797	0.36000	0.31734	0.36000	+17.264%	12,313	-72.383%
2024-05-12	0.33996	0.35000	0.29121	0.30700	-9.695%	30,562	-67.616%
2024-05-11	0.33999	0.34000	0.33996	0.33996	-0.009%	619	-70.755%
2024-05-10	0.33724	0.34000	0.29000	0.33999	+9.674%	2,370	-70.758%
2024-05-09	0.31001	0.31001	0.31000	0.31000	+3.333%	144	-67.929%
2024-05-08	0.30601	0.30601	0.29200	0.30000	-1.961%	5,431	-66.860%
2024-05-07	0.34998	0.35000	0.30458	0.30600	-12.571%	3,815	-67.510%
2024-05-06	0.32000	0.35000	0.30420	0.35000	+9.221%	6,589	-71.594%
2024-05-05	0.31732	0.37000	0.29972	0.32045	-4.815%	12,684	-68.975%
2024-05-04	0.31401	0.35999	0.30004	0.33666	+8.324%	14,455	-70.469%
2024-05-03	0.33001	0.33001	0.30179	0.31079	-5.515%	32,311	-68.011%
2024-05-02	0.35454	0.35455	0.32893	0.32893	-8.628%	991	-69.775%
2024-05-01	0.30699	0.36690	0.29100	0.35999	+17.264%	3,552	-72.383%
2024-04-30	0.35697	0.35697	0.30699	0.30699	-4.957%	11,591	-67.615%
2024-04-29	0.35664	0.35664	0.32300	0.32300	-9.432%	3,593	-69.220%
2024-04-28	0.31805	0.35664	0.31805	0.35664	0.000%	831	-72.123%
2024-04-27	0.32746	0.36171	0.31650	0.35664	+2.962%	1,015	-72.123%
2024-04-25	0.33602	0.36170	0.32469	0.34638	-0.520%	5,293	-71.297%
2024-04-24	0.35837	0.35837	0.33800	0.34819	+0.453%	3,464	-71.447%
2024-04-23	0.35366	0.35395	0.34200	0.34662	-0.994%	12,708	-71.317%
2024-04-22	0.35000	0.35340	0.35000	0.35010	+1.414%	3,966	-71.602%
2024-04-21	0.35000	0.35000	0.34522	0.34522	-1.400%	3,393	-71.201%
2024-04-20	0.33357	0.35171	0.32819	0.35012	-3.215%	13,076	-71.604%
2024-04-19	0.31148	0.36647	0.30699	0.36175	+6.397%	3,008	-72.517%
2024-04-18	0.34000	0.34000	0.31527	0.34000	0.000%	219	-70.759%
2024-04-17	0.32494	0.34000	0.31347	0.34000	+7.957%	1,833	-70.759%
2024-04-16	0.32630	0.33999	0.31494	0.31494	-3.667%	1,021	-68.432%
2024-04-15	0.36690	0.36690	0.31500	0.32693	-10.894%	21,487	-69.590%
2024-04-14	0.30329	0.40000	0.30329	0.36690	+16.695%	32,215	-72.903%
2024-04-13	0.35696	0.47000	0.27088	0.31441	-33.104%	77,887	-68.379%
2024-04-12	0.45572	0.48749	0.35500	0.47000	-3.326%	65,736	-78.847%
2024-04-11	0.49446	0.49446	0.45000	0.48617	-1.677%	983	-79.550%
2024-04-10	0.51659	0.52000	0.42158	0.49446	-4.284%	7,184	-79.893%
2024-04-09	0.47674	0.51664	0.46695	0.51659	+6.793%	4,705	-80.755%
2024-04-08	0.44000	0.48998	0.44000	0.48373	+9.456%	8,893	-79.447%
2024-04-07	0.45597	0.45597	0.44000	0.44194	-1.575%	2,292	-77.504%
2024-04-06	0.47416	0.47416	0.43664	0.44901	-5.304%	497	-77.858%
2024-04-05	0.43312	0.47416	0.41750	0.47416	+9.276%	1,083	-79.032%
2024-04-04	0.43919	0.44485	0.43391	0.43391	-0.264%	11,813	-77.087%
2024-04-03	0.45000	0.45002	0.43506	0.43506	-3.320%	2,956	-77.148%
2024-04-02	0.46001	0.46001	0.42568	0.45000	-5.225%	25,152	-77.907%
2024-04-01	0.47015	0.52253	0.46008	0.47481	-8.958%	858	-79.061%
2024-03-31	0.52219	0.52253	0.51560	0.52153	+5.332%	12,657	-80.937%
2024-03-30	0.49708	0.54100	0.49452	0.49513	-0.274%	4,738	-79.920%
2024-03-29	0.50275	0.50416	0.46103	0.49649	-1.226%	9,221	-79.975%
2024-03-28	0.51949	0.54513	0.48305	0.50265	-3.242%	14,292	-80.221%
2024-03-27	0.52326	0.55999	0.47701	0.51949	-1.446%	5,746	-80.862%
2024-03-26	0.52200	0.56000	0.50961	0.52711	+1.358%	8,879	-81.139%

.dark-mode .krYGGc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krYGGc{ color: #333333; background-color: white; border: 2px solid #333333; }ENJUSDEnjin Coin / U.S. dollarcrypto Bitstamp

ENJUSD
Enjin Coin / U.S. dollar
crypto Bitstamp