Australia markets open in 9 hours 53 minutes

Enjin Coin AUD (ENJ-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.456459-0.012157 (-2.59%)
As of 02:03PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.4650940.4663820.4536940.4564590.45645919,826,736
04 May 20240.4605620.4722280.4486050.4681330.46813323,837,793
03 May 20240.4499050.4654050.4390770.4605620.46056223,843,108
02 May 20240.4387640.4532040.4177170.4499050.44990533,965,545
01 May 20240.4596500.4641800.4245050.4387640.43876431,953,099
30 Apr 20240.4629610.4707710.4486720.4596480.45964829,630,536
29 Apr 20240.4852340.4984430.4607320.4629620.46296233,411,293
28 Apr 20240.5043110.5060860.4836330.4852340.48523427,115,167
27 Apr 20240.5181200.5204530.4968960.5043110.50431124,894,795
26 Apr 20240.5100060.5256250.4955450.5181200.51812026,977,520
25 Apr 20240.5359770.5528790.5047330.5100260.51002634,980,419
24 Apr 20240.5414940.5481430.5291380.5359780.53597826,659,455
23 Apr 20240.5308750.5546770.5266080.5414940.54149428,934,699
22 Apr 20240.5512380.5530830.5195090.5308750.53087526,621,737
21 Apr 20240.5179790.5529730.5123380.5512380.55123827,864,191
20 Apr 20240.5091330.5281010.4706860.5179790.51797934,901,533
19 Apr 20240.4923390.5116020.4821550.5091330.50913328,206,938
18 Apr 20240.5028760.5086620.4707590.4923390.49233932,680,651
17 Apr 20240.4921890.5080720.4763020.5028760.50287634,768,551
16 Apr 20240.5195710.5421480.4773390.4921850.49218544,290,955
15 Apr 20240.4772540.5267720.4551410.5195710.51957156,986,215
14 Apr 20240.5575290.5575290.4134470.4772540.47725488,988,774
13 Apr 20240.6811850.6952660.5148560.5575790.55757974,396,123
12 Apr 20240.6828530.7124960.6756130.6811850.68118530,103,779
11 Apr 20240.6836070.6915160.6429850.6828530.68285336,866,687
10 Apr 20240.7207220.7239550.6809220.6836070.68360743,522,058
09 Apr 20240.6807640.7241200.6651820.7207220.72072235,007,160
08 Apr 20240.6735640.6853140.6717860.6807640.68076424,710,646
07 Apr 20240.6535000.6780140.6513000.6735640.67356419,725,524
06 Apr 20240.6685690.6695580.6262590.6535000.65350030,539,422
05 Apr 20240.6647440.6823080.6449920.6685780.66857835,821,779
04 Apr 20240.6650160.6940470.6436940.6647440.66474436,542,505
03 Apr 20240.7271870.7272270.6529810.6650160.66501645,704,766
02 Apr 20240.7725560.7737900.7022720.7271870.72718744,817,800
01 Apr 20240.7551170.7756630.7502620.7725570.77255724,730,484
31 Mar 20240.7593860.7726640.7498970.7551170.75511731,690,224
30 Mar 20240.7670550.7721800.7466500.7593860.75938635,657,328
29 Mar 20240.7579290.7869250.7464680.7670550.76705539,746,444
28 Mar 20240.7992180.8135530.7437440.7579280.75792849,561,041
27 Mar 20240.7922130.8269980.7822060.7992180.79921855,260,885
26 Mar 20240.7717610.8013740.7613820.7922130.79221346,372,709
25 Mar 20240.7442090.7740720.7350300.7717610.77176134,003,145
24 Mar 20240.7421260.7765960.7380470.7442090.74420936,247,909
23 Mar 20240.7688330.8069140.7199630.7421260.74212651,694,641
22 Mar 20240.7813450.7843820.7464610.7688320.76883250,877,957
21 Mar 20240.7022440.7894150.6719740.7813450.78134582,230,060
20 Mar 20240.7657570.7740680.6758670.7022440.70224475,921,927
19 Mar 20240.8244330.8300350.7421980.7657570.76575757,826,050
18 Mar 20240.7847580.8348600.7574030.8244330.82443355,677,454
17 Mar 20240.8652130.8886520.7680410.7847580.78475872,253,785
16 Mar 20240.9272370.9395180.8052150.8652130.865213111,635,305
15 Mar 20240.9622120.9749480.8807420.9272390.92723994,450,954
14 Mar 20240.9830191.0302540.9498460.9622120.96221271,336,099
13 Mar 20240.9998981.0093470.9301630.9830190.98301998,129,277
12 Mar 20240.9740461.0279000.9213260.9998980.999898110,404,654
11 Mar 20240.9497621.0335390.9384200.9740440.974044141,129,115
10 Mar 20240.8873120.9725020.8786870.9497600.949760120,500,214
09 Mar 20240.8564340.9296330.7994250.8873120.887312125,511,357
08 Mar 20240.8195580.8991230.7845460.8564430.856443103,653,616
07 Mar 20240.7776450.8425530.7349590.8195580.81955897,148,251
06 Mar 20240.8765690.8835370.6897110.7777410.777741153,020,667
05 Mar 20240.7920560.9178590.7776880.8765530.876553168,016,341
04 Mar 20240.8037020.8467860.7298320.7923100.792310125,066,964
03 Mar 20240.7110020.8096360.6971970.8037410.803741101,369,017
02 Mar 20240.6545390.7299400.6539950.7110250.71102584,379,394
01 Mar 20240.6329630.7153660.6253930.6545950.65459596,504,550
29 Feb 20240.6446880.6649580.5931950.6333270.633327102,421,241
28 Feb 20240.5600530.6562080.5560890.6446000.644600126,620,669
27 Feb 20240.5443030.5721340.5396840.5600910.56009144,970,395
26 Feb 20240.5339430.5464860.5260890.5442580.54425824,530,517
25 Feb 20240.5156350.5537820.5073700.5339430.53394335,957,060
24 Feb 20240.5013270.5179340.4958230.5155920.51559230,136,534
23 Feb 20240.5015040.5133670.4866070.5012960.50129628,435,167
22 Feb 20240.5243200.5252750.4821060.5014840.50148435,250,332
21 Feb 20240.5510150.5529480.5073090.5243220.52432246,945,639
20 Feb 20240.5048310.5570150.5035650.5510150.55101554,981,749
19 Feb 20240.4979330.5108460.4930610.5046850.50468523,049,258
18 Feb 20240.5079110.5098490.4801920.4979340.49793420,959,618
17 Feb 20240.5025380.5181950.4934050.5078830.50788329,686,908
16 Feb 20240.5039660.5072560.4969940.5026460.50264628,766,993
15 Feb 20240.4805380.5092430.4784210.5039640.50396429,583,239
14 Feb 20240.4801440.4834240.4667030.4805330.48053325,514,173
13 Feb 20240.4542000.4859180.4514470.4802200.48022026,877,529
12 Feb 20240.4571090.4674520.4530900.4541700.45417015,695,302
11 Feb 20240.4537500.4596640.4479700.4571230.45712314,555,763
10 Feb 20240.4425760.4553630.4429490.4536660.45366620,045,839
09 Feb 20240.4380490.4484400.4366740.4425970.44259718,125,487
08 Feb 20240.4283630.4395920.4270030.4381150.43811515,745,542
07 Feb 20240.4272740.4304770.4218810.4283700.42837013,113,528
06 Feb 20240.4238340.4325260.4188450.4272820.42728213,990,949
05 Feb 20240.4331440.4333210.4235850.4238760.42387613,151,324
04 Feb 20240.4390220.4410800.4320830.4331280.43312813,104,459
03 Feb 20240.4321990.4425900.4299800.4390250.43902515,617,718
02 Feb 20240.4249270.4342080.4162120.4322130.43221316,730,609
01 Feb 20240.4351170.4443530.4217790.4249310.42493121,540,093
31 Jan 20240.4451710.4530060.4334890.4350910.43509118,500,327
30 Jan 20240.4348640.4485250.4332170.4451710.44517119,759,055
29 Jan 20240.4455730.4504760.4309840.4348550.43485516,431,486
28 Jan 20240.4353220.4491480.4326690.4455480.44554818,002,571
27 Jan 20240.4132720.4353200.4109390.4353200.43532020,541,877
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...