ENJ.V - Enjin Coin Cryptocurrency USD

sob, 8 lis 2025, 10:41 CET, NY 4:41, Londyn 9:41, Tokio 18:41, ^SPX +0.13%

Symbol np: ^SPX

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

8 Nov, 10:41 0.047196 -0.000780 (-1.63%)

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
2849	19 Aug 2025	0.0697418	0.070135	0.0657066	0.0669067	-3.37%	-0.002335	7,284,793
2848	18 Aug 2025	0.0713428	0.0723434	0.0672403	0.0692415	-3.09%	-0.002209	7,450,003
2847	17 Aug 2025	0.0696557	0.0736442	0.0695556	0.07145	+2.58%	+0.001794	12,057,756
2846	16 Aug 2025	0.0675473	0.070049	0.0675473	0.0696557	+3.28%	+0.002215	9,331,940
2845	15 Aug 2025	0.0702421	0.0727654	0.0662331	0.0674404	-4.41%	-0.003109	15,284,586
2844	14 Aug 2025	0.0781391	0.0797239	0.0697558	0.0705493	-9.70%	-0.007582	13,735,814
2843	13 Aug 2025	0.0745	0.0785392	0.074	0.0781312	+4.73%	+0.003531	9,937,128
2842	12 Aug 2025	0.070207	0.0753075	0.0686	0.0746	+6.26%	+0.004393	8,397,546
2841	11 Aug 2025	0.0738148	0.0762152	0.0698	0.070207	-4.76%	-0.003508	9,485,394
2840	10 Aug 2025	0.0758303	0.0769231	0.0723145	0.0737147	-2.66%	-0.002016	7,206,778
2839	9 Aug 2025	0.073522	0.0764306	0.0732146	0.0757303	+3.01%	+0.002216	7,543,391
2838	8 Aug 2025	0.0718215	0.0739296	0.0712214	0.0735147	+2.78%	+0.001986	10,393,015
2837	7 Aug 2025	0.0703211	0.0720216	0.0690138	0.0715286	+1.57%	+0.001107	6,453,956
2836	6 Aug 2025	0.0681068	0.0709142	0.0674067	0.0704211	+3.11%	+0.002121	5,223,986
2835	5 Aug 2025	0.0718072	0.0723072	0.0681	0.0683	-4.49%	-0.003214	5,852,714
2834	4 Aug 2025	0.069	0.0719216	0.0687069	0.0715143	+3.21%	+0.002221	10,073,149
2833	3 Aug 2025	0.0668933	0.0692931	0.0658066	0.0692931	+3.90%	+0.002600	4,479,039
2832	2 Aug 2025	0.0681795	0.08818	0.0648935	0.0666933	-2.04%	-0.001386	12,844,152
2831	1 Aug 2025	0.070093	0.070193	0.0665	0.0680796	-3.01%	-0.002113	10,686,598
2830	31 Jul 2025	0.0721	0.0753075	0.0699	0.070193	-2.91%	-0.002107	8,881,070
2829	30 Jul 2025	0.0745851	0.09379	0.0694861	0.0723	-3.71%	-0.002785	11,069,522
2828	29 Jul 2025	0.0766153	0.0788079	0.0728927	0.075085	-1.60%	-0.001223	8,247,553
2827	28 Jul 2025	0.0823247	0.0840336	0.0761228	0.0763076	-6.86%	-0.005617	8,204,750
2826	27 Jul 2025	0.080308	0.0820246	0.0791158	0.0819246	+2.14%	+0.001717	5,650,922
2825	26 Jul 2025	0.079908	0.0808162	0.0792158	0.080208	+0.24%	+0.000192	5,192,037
2824	25 Jul 2025	0.0788473	0.080108	0.0752451	0.080016	+0.84%	+0.000668	4,921,797
2823	24 Jul 2025	0.0813081	0.0825248	0.0751451	0.0793476	-2.41%	-0.001960	10,021,785
2822	23 Jul 2025	0.0909364	0.0916366	0.0789158	0.0813081	-10.58%	-0.009619	9,982,876
2821	22 Jul 2025	0.0908454	0.0922553	0.0868434	0.0909273	+0.09%	+0.000082	10,139,972
2820	21 Jul 2025	0.0894358	0.0941376	0.0878351	0.0908454	-0.20%	-0.000182	11,631,294
2819	20 Jul 2025	0.0831382	0.0919459	0.0828497	0.0910273	+9.62%	+0.007986	9,414,058
2818	19 Jul 2025	0.0817245	0.0837251	0.0793476	0.0830415	+1.49%	+0.001217	9,046,409
2817	18 Jul 2025	0.0805402	0.0866606	0.0798319	0.0818245	+1.72%	+0.001384	9,720,588
2816	17 Jul 2025	0.0828414	0.0829414	0.0781312	0.0804402	-2.89%	-0.002393	6,670,064
2815	16 Jul 2025	0.0791079	0.0835334	0.0785157	0.0828331	+4.59%	+0.003633	6,201,379
2814	15 Jul 2025	0.0777078	0.0799	0.0744074	0.0792	+1.54%	+0.001200	6,577,869
2813	14 Jul 2025	0.0778311	0.0821246	0.0765076	0.078	+0.21%	+0.000161	9,514,600
2812	13 Jul 2025	0.0754249	0.0802321	0.0751225	0.0778389	+4.46%	+0.003324	11,548,641
2811	12 Jul 2025	0.0769231	0.0778311	0.0731365	0.0745149	-3.00%	-0.002308	6,652,922
2810	11 Jul 2025	0.0750225	0.0793238	0.0740148	0.076823	+2.54%	+0.001900	7,885,179

<< | < | > | >>

▼ 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.