ENJ.V - Enjin Coin Cryptocurrency USD

pon, 20 sty 2025, 6:53 CET, NY 0:53, Londyn 5:53, Tokio 14:53, ^SPX +1.00%

Symbol np: ^SPX

Historical data: Enjin Coin Cryptocurrency USD (ENJ.V)

20 Jan, 6:53 0.168905 -0.005696 (-3.26%)

More On ENJ.V


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ENJ.V

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2637	19 Jan 2025	0.194553	0.20141	0.172422	0.174601	-10.28%	-0.020012	14,172,315
2636	18 Jan 2025	0.21888	0.219465	0.191813	0.194613	-11.07%	-0.024217	14,490,860
2635	17 Jan 2025	0.203182	0.21906	0.203082	0.21883	+6.20%	+0.012777	15,866,701
2634	16 Jan 2025	0.211618	0.21395	0.201407	0.206053	-2.54%	-0.005363	12,978,140
2633	15 Jan 2025	0.201825	0.212682	0.193582	0.211416	+4.81%	+0.009707	10,683,121
2632	14 Jan 2025	0.19136	0.202017	0.189409	0.201709	+5.27%	+0.010100	8,857,746
2631	13 Jan 2025	0.198271	0.205726	0.177625	0.191609	-3.22%	-0.006382	12,251,651
2630	12 Jan 2025	0.205701	0.205831	0.196736	0.197991	-3.79%	-0.007800	7,515,697
2629	11 Jan 2025	0.203067	0.209608	0.19873	0.205791	+1.44%	+0.002924	7,907,759
2628	10 Jan 2025	0.199296	0.208987	0.198048	0.202867	+1.89%	+0.003769	10,846,263
2627	9 Jan 2025	0.207768	0.21304	0.195621	0.199098	-4.21%	-0.008748	7,595,563
2626	8 Jan 2025	0.222027	0.22317	0.196526	0.207846	-6.29%	-0.013961	11,335,666
2625	7 Jan 2025	0.247672	0.251188	0.219633	0.221807	-10.58%	-0.026255	9,091,376
2624	6 Jan 2025	0.243749	0.255106	0.239309	0.248062	+1.90%	+0.004630	9,887,042
2623	5 Jan 2025	0.242571	0.245122	0.236217	0.243432	+0.36%	+0.000868	9,893,170
2622	4 Jan 2025	0.245194	0.249918	0.240072	0.242564	-1.11%	-0.002733	13,405,169
2621	3 Jan 2025	0.223482	0.246391	0.222301	0.245297	+9.86%	+0.022025	14,692,014
2620	2 Jan 2025	0.216726	0.231241	0.216437	0.223272	+3.02%	+0.006536	12,640,058
2619	1 Jan 2025	0.208422	0.21886	0.204085	0.216736	+3.99%	+0.008314	10,466,453
2618	31 Dec 2024	0.217803	0.220312	0.208273	0.208422	-4.13%	-0.008972	10,721,966
2617	30 Dec 2024	0.217185	0.226861	0.207515	0.217394	-0.18%	-0.000388	11,069,356
2616	29 Dec 2024	0.231763	0.234599	0.21776	0.217782	-6.00%	-0.013892	11,554,532
2615	28 Dec 2024	0.219801	0.232078	0.218369	0.231674	+5.35%	+0.011766	9,678,708
2614	27 Dec 2024	0.218767	0.233702	0.215616	0.219908	+0.47%	+0.001032	12,377,753
2613	26 Dec 2024	0.235001	0.240619	0.215753	0.218876	-6.89%	-0.016205	12,446,964
2612	25 Dec 2024	0.245024	0.247941	0.234978	0.235081	-4.06%	-0.009943	9,045,027
2611	24 Dec 2024	0.23827	0.249965	0.227571	0.245024	+3.14%	+0.007460	11,618,704
2610	23 Dec 2024	0.212657	0.24277	0.210889	0.237564	+11.72%	+0.024917	9,670,105
2609	22 Dec 2024	0.217562	0.224585	0.208263	0.212647	-2.34%	-0.005092	8,760,121
2608	21 Dec 2024	0.228982	0.246531	0.215405	0.217739	-2.65%	-0.005921	13,607,461
2607	20 Dec 2024	0.224038	0.230495	0.186426	0.22366	-0.20%	-0.000446	14,778,631
2606	19 Dec 2024	0.252009	0.253104	0.214103	0.224106	-10.97%	-0.027601	14,921,823
2605	18 Dec 2024	0.274563	0.277327	0.244473	0.251707	-8.33%	-0.022886	11,147,265
2604	17 Dec 2024	0.29678	0.29678	0.27278	0.274593	-7.47%	-0.022180	15,540,441
2603	16 Dec 2024	0.292551	0.311475	0.282594	0.296773	+1.36%	+0.003994	13,364,864
2602	15 Dec 2024	0.301463	0.308232	0.287958	0.292779	-2.85%	-0.008604	16,593,946
2601	14 Dec 2024	0.320571	0.327426	0.293058	0.301383	-5.91%	-0.018918	16,698,300
2600	13 Dec 2024	0.327946	0.33349	0.310593	0.320301	-2.53%	-0.008305	15,766,219
2599	12 Dec 2024	0.303822	0.354552	0.297712	0.328606	+8.11%	+0.024657	28,363,871
2598	11 Dec 2024	0.27939	0.309071	0.263029	0.303949	+8.58%	+0.024022	14,500,478

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ENJ.V

On the ticker field set "d:enj.v", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.