UK markets closed

Enjin Coin GBP (ENJ-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.244418+0.006625 (+2.79%)
As of 07:49AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.2462840.2479000.2441510.2444180.24441812,359,457
03 May 20240.2343730.2437810.2287320.2413120.24131212,492,628
02 May 20240.2274740.2360950.2166740.2343730.23437317,693,963
01 May 20240.2400940.2425370.2201400.2274740.22747416,565,851
30 Apr 20240.2421080.2466730.2346180.2400930.24009315,477,261
29 Apr 20240.2538860.2607960.2408610.2421090.24210917,472,666
28 Apr 20240.2638460.2647960.2531080.2538860.25388614,187,265
27 Apr 20240.2701750.2717020.2599440.2638460.26384613,024,476
26 Apr 20240.2659830.2738720.2583710.2701750.27017514,067,485
25 Apr 20240.2792070.2891680.2631650.2659930.26599318,243,303
24 Apr 20240.2828970.2866420.2761460.2792070.27920713,887,737
23 Apr 20240.2756200.2894340.2741260.2828970.28289715,116,563
22 Apr 20240.2859360.2868930.2694780.2756200.27562013,821,486
21 Apr 20240.2686840.2868360.2657580.2859360.28593614,453,605
20 Apr 20240.2629990.2721510.2419420.2686840.26868418,103,987
19 Apr 20240.2545530.2641850.2493150.2629990.26299914,570,649
18 Apr 20240.2594100.2624620.2428260.2545530.25455316,896,830
17 Apr 20240.2547350.2623600.2454870.2594110.25941117,935,485
16 Apr 20240.2699950.2813660.2471330.2547320.25473222,922,976
15 Apr 20240.2485690.2737580.2370520.2699950.26999529,612,854
14 Apr 20240.2903790.2903790.2153360.2485690.24856946,348,201
13 Apr 20240.3548650.3620330.2670670.2904050.29040538,747,881
12 Apr 20240.3544530.3701500.3514940.3548650.35486515,682,644
11 Apr 20240.3574370.3616690.3352540.3544530.35445319,136,642
10 Apr 20240.3760990.3779050.3557370.3574370.35743722,756,351
09 Apr 20240.3542610.3778830.3464630.3760990.37609918,268,018
08 Apr 20240.3507400.3568580.3496170.3542610.35426112,859,097
07 Apr 20240.3402920.3530570.3391470.3507400.35074010,271,526
06 Apr 20240.3484680.3488650.3262880.3402920.34029215,902,567
05 Apr 20240.3450810.3563620.3357280.3484730.34847318,670,852
04 Apr 20240.3444010.3592020.3334260.3450810.34508118,969,898
03 Apr 20240.3760430.3760640.3378540.3444010.34440123,669,764
02 Apr 20240.3994100.4002730.3627860.3760430.37604323,176,182
01 Apr 20240.3898780.4002380.3873720.3994110.39941112,785,612
31 Mar 20240.3921060.3989380.3871830.3898780.38987816,362,141
30 Mar 20240.3959660.3989530.3850070.3921060.39210618,411,543
29 Mar 20240.3918950.4057820.3861720.3959660.39596620,517,746
28 Mar 20240.4138140.4206140.3844160.3918950.39189525,626,061
27 Mar 20240.4098900.4282160.4047800.4138140.41381428,612,645
26 Mar 20240.3991550.4145440.3940150.4098900.40989023,993,210
25 Mar 20240.3848280.4005300.3800820.3991550.39915517,586,432
24 Mar 20240.3837510.4015750.3816410.3848280.38482818,743,667
23 Mar 20240.3991050.4168220.3723200.3837510.38375126,731,118
22 Mar 20240.4028720.4056570.3873550.3991050.39910526,411,010
21 Mar 20240.3603220.4065800.3448970.4028720.40287242,398,955
20 Mar 20240.3945570.3988890.3467570.3603220.36032238,955,577
19 Mar 20240.4246560.4279250.3823100.3945570.39455729,794,876
18 Mar 20240.4045510.4302070.3904490.4246560.42465628,678,833
17 Mar 20240.4459570.4581100.3959340.4045510.40455137,247,616
16 Mar 20240.4786050.4845230.4144830.4459570.44595757,540,208
15 Mar 20240.4981650.5037770.4544510.4786060.47860648,752,054
14 Mar 20240.5076110.5322440.4912880.4981650.49816536,932,779
13 Mar 20240.5159600.5209120.4801970.5076110.50761150,671,931
12 Mar 20240.5019530.5299720.4746870.5159600.51596056,970,178
11 Mar 20240.4907520.5340400.4848910.5019520.50195272,727,725
10 Mar 20240.4584830.5025020.4540260.4907500.49075062,263,661
09 Mar 20240.4425780.4790120.4122390.4584830.45848364,852,969
08 Mar 20240.4225600.4649120.4051490.4425830.44258353,564,945
07 Mar 20240.3980860.4315170.3768190.4225600.42256050,089,206
06 Mar 20240.4494710.4520390.3531270.3981350.39813578,333,090
05 Mar 20240.4083640.4712030.4011390.4494630.44946386,152,342
04 Mar 20240.4149560.4372010.3768170.4084950.40849564,481,302
03 Mar 20240.3670950.4180200.3599670.4149760.41497652,337,415
02 Mar 20240.3369440.3755650.3368550.3671060.36710643,565,573
01 Mar 20240.3246750.3672750.3208350.3369730.33697349,678,645
29 Feb 20240.3326840.3415080.3043680.3248620.32486252,536,486
28 Feb 20240.2887440.3385550.2865330.3326380.33263865,341,180
27 Feb 20240.2819590.2960180.2794480.2887640.28876423,185,219
26 Feb 20240.2760470.2829710.2719540.2819350.28193512,707,231
25 Feb 20240.2665610.2863040.2623080.2760470.27604718,589,684
24 Feb 20240.2596900.2677700.2566340.2665390.26653915,579,267
23 Feb 20240.2600750.2658130.2522390.2596750.25967514,729,606
22 Feb 20240.2721590.2727370.2497940.2600650.26006518,280,513
21 Feb 20240.2858700.2868670.2630860.2721600.27216024,368,077
20 Feb 20240.2616870.2891130.2612240.2858700.28587028,524,854
19 Feb 20240.2580290.2645270.2555040.2616110.26161111,947,938
18 Feb 20240.2632000.2642040.2488360.2580300.25803010,861,283
17 Feb 20240.2602810.2684770.2558840.2631850.26318515,383,769
16 Feb 20240.2606170.2627910.2571850.2603370.26033714,899,392
15 Feb 20240.2463050.2631180.2450830.2606150.26061515,298,422
14 Feb 20240.2482430.2497810.2396690.2463030.24630313,077,606
13 Feb 20240.2345160.2512730.2330380.2482820.24828213,896,160
12 Feb 20240.2361730.2415170.2336950.2345000.2345008,103,903
11 Feb 20240.2344370.2374930.2314520.2361810.2361817,520,484
10 Feb 20240.2278940.2352970.2278810.2343940.23439410,357,026
09 Feb 20240.2262090.2307110.2255980.2279050.2279059,333,300
08 Feb 20240.2218680.2270800.2211770.2262430.2262438,131,017
07 Feb 20240.2209260.2229520.2184320.2218720.2218726,792,092
06 Feb 20240.2184370.2235860.2158030.2209300.2209307,234,142
05 Feb 20240.2236210.2237130.2182360.2184590.2184596,777,976
04 Feb 20240.2266560.2277180.2230730.2236130.2236136,765,499
03 Feb 20240.2229270.2279780.2220460.2266570.2266578,063,031
02 Feb 20240.2199420.2239580.2157620.2229340.2229348,629,584
01 Feb 20240.2260640.2301240.2184600.2199440.21994411,149,153
31 Jan 20240.2316460.2355830.2251540.2260500.2260509,611,795
30 Jan 20240.2252780.2331790.2244090.2316460.23164610,281,697
29 Jan 20240.2305170.2330540.2232530.2252730.2252738,512,212
28 Jan 20240.2252140.2323660.2238410.2305040.2305049,313,626
27 Jan 20240.2140790.2252130.2127470.2252130.22521310,627,336
26 Jan 20240.2148070.2154600.2110760.2140630.21406311,175,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...