ENJ.V - Enjin Coin Cryptocurrency USD

sob, 15 lis 2025, 0:17 CET, NY 18:17, Londyn 23:17, Tokio 8:17, ^SPX -0.05%

Symbol np: ^SPX

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

15 Nov, 0:17 0.038113 -0.000336 (-0.87%)

More On ENJ.V


	Summary

	Chart

	Chart HTML5

►	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
2936	14 Nov 2025	0.0394603	0.040014	0.0376725	0.0388189	-1.86%	-0.000735	3,615,956
2935	13 Nov 2025	0.0414459	0.0423458	0.0383585	0.0395542	-4.60%	-0.001906	4,136,857
2934	12 Nov 2025	0.0426957	0.0444044	0.040454	0.04146	-2.96%	-0.001266	3,678,939
2933	11 Nov 2025	0.0457954	0.0461154	0.04189	0.0427257	-7.08%	-0.003255	4,477,421
2932	10 Nov 2025	0.0460554	0.0467	0.0444211	0.0459808	-0.11%	-0.000049	5,900,585
2931	9 Nov 2025	0.0463407	0.0463454	0.0432857	0.04603	-0.67%	-0.000311	6,667,173
2930	8 Nov 2025	0.0479404	0.0486006	0.0451955	0.0463407	-3.41%	-0.001635	8,005,410
2929	7 Nov 2025	0.039894	0.0491552	0.0393203	0.0479756	+20.31%	+0.008098	15,622,692
2928	6 Nov 2025	0.039764	0.0404419	0.0370152	0.039878	+0.35%	+0.000138	8,933,951
2927	5 Nov 2025	0.0380562	0.03974	0.03588	0.03974	+4.48%	+0.001704	5,622,132
2926	4 Nov 2025	0.03787	0.040366	0.0355893	0.0380362	-0.13%	-0.000050	13,363,711
2925	3 Nov 2025	0.04518	0.04726	0.0361764	0.0380862	-15.66%	-0.007074	16,928,497
2924	2 Nov 2025	0.0432613	0.0455954	0.04294	0.04516	+4.29%	+0.001859	8,478,662
2923	1 Nov 2025	0.0417833	0.0436356	0.0414017	0.0433013	+3.63%	+0.001518	5,788,376
2922	31 Oct 2025	0.04048	0.0422731	0.04031	0.0417833	+3.30%	+0.001333	2,589,684
2921	30 Oct 2025	0.0440588	0.0440632	0.0394239	0.04045	-8.16%	-0.003593	5,201,114
2920	29 Oct 2025	0.0430486	0.0445434	0.0419584	0.0440432	+2.24%	+0.000965	7,212,849
2919	28 Oct 2025	0.0436344	0.0449145	0.0420042	0.0430786	-1.23%	-0.000536	6,838,701
2918	27 Oct 2025	0.0454636	0.0460792	0.0436044	0.0436144	-3.97%	-0.001805	7,452,091
2917	26 Oct 2025	0.0447389	0.0456846	0.0441332	0.0454191	+1.36%	+0.000610	3,105,110
2916	25 Oct 2025	0.0447534	0.0450645	0.0440488	0.044809	+0.10%	+0.000046	3,566,519
2915	24 Oct 2025	0.0436918	0.0448735	0.043303	0.0447634	+2.71%	+0.001182	4,075,765
2914	23 Oct 2025	0.0420926	0.0447979	0.0418025	0.0435818	+3.48%	+0.001465	3,930,923
2913	22 Oct 2025	0.0460276	0.0460276	0.0417025	0.0421168	-8.46%	-0.003891	5,208,407
2912	21 Oct 2025	0.0464286	0.0477038	0.0440476	0.0460076	-1.00%	-0.000466	5,409,991
2911	20 Oct 2025	0.0467187	0.0478744	0.0453181	0.0464739	-0.42%	-0.000195	4,485,864
2910	19 Oct 2025	0.0453427	0.0470888	0.0442933	0.0466687	+2.88%	+0.001306	8,134,896
2909	18 Oct 2025	0.0453181	0.0462431	0.0443922	0.0453627	+0.31%	+0.000140	3,228,369
2908	17 Oct 2025	0.0457837	0.0461184	0.0415083	0.0452226	-1.16%	-0.000531	5,370,003
2907	16 Oct 2025	0.0478535	0.0496098	0.0448769	0.0457537	-4.34%	-0.002075	4,140,412
2906	15 Oct 2025	0.0508854	0.0518663	0.0475285	0.0478287	-5.91%	-0.003007	4,050,067
2905	14 Oct 2025	0.0536482	0.0538538	0.0476281	0.0508354	-5.24%	-0.002813	5,044,403
2904	13 Oct 2025	0.0505454	0.0546546	0.05004	0.0536482	+6.78%	+0.003408	27,088,042
2903	12 Oct 2025	0.0432518	0.0509458	0.043043	0.0502402	+16.17%	+0.006993	5,079,269
2902	11 Oct 2025	0.039638	0.0468515	0.0348353	0.0432475	+9.33%	+0.003691	19,406,781
2901	10 Oct 2025	0.0607364	0.0635254	0.015015	0.0395567	-34.98%	-0.021280	17,303,721
2900	9 Oct 2025	0.0622124	0.0624268	0.0590295	0.0608365	-2.23%	-0.001386	3,237,478
2899	8 Oct 2025	0.0604423	0.0628377	0.0597358	0.062223	+2.95%	+0.001781	2,906,752
2898	7 Oct 2025	0.0640384	0.0641385	0.0597418	0.0604423	-5.47%	-0.003496	5,263,580
2897	6 Oct 2025	0.0619248	0.0642449	0.0612306	0.0639383	+3.42%	+0.002114	4,117,974

<< | < | > | >>

▼ 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.