ENJ.V - Enjin Coin Cryptocurrency USD

sob, 8 lis 2025, 10:21 CET, NY 4:21, Londyn 9:21, Tokio 18:21, ^SPX +0.13%

Symbol np: ^SPX

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

8 Nov, 10:20 0.047571 -0.000405 (-0.84%)

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
2889	28 Sep 2025	0.0607425	0.06133	0.0590295	0.0608243	+0.12%	+0.000076	2,893,565
2888	27 Sep 2025	0.0609487	0.061349	0.060042	0.0607486	-0.16%	-0.000100	2,588,327
2887	26 Sep 2025	0.0591295	0.061349	0.0582291	0.0608486	+2.73%	+0.001619	4,183,375
2886	25 Sep 2025	0.0625375	0.0628126	0.0577404	0.0592296	-5.44%	-0.003408	4,751,973
2885	24 Sep 2025	0.0629314	0.0642321	0.0615246	0.0626376	-0.62%	-0.000394	3,647,660
2884	23 Sep 2025	0.0626438	0.0638383	0.061061	0.0630315	+0.62%	+0.000388	4,131,336
2883	22 Sep 2025	0.0677474	0.0679475	0.0594475	0.0626438	-7.67%	-0.005204	9,642,774
2882	21 Sep 2025	0.0691484	0.0699419	0.0673404	0.0678475	-1.88%	-0.001301	3,351,558
2881	20 Sep 2025	0.0691415	0.0703492	0.0680476	0.0691484	+0.01%	+0.000007	3,340,888
2880	19 Sep 2025	0.0726363	0.073444	0.0685411	0.0691415	-4.95%	-0.003602	4,490,082
2879	18 Sep 2025	0.0708354	0.0728437	0.0705282	0.0727436	+2.98%	+0.002108	3,129,012
2878	17 Sep 2025	0.070028	0.0708425	0.0677338	0.0706353	+1.01%	+0.000707	4,529,030
2877	16 Sep 2025	0.0678271	0.0699419	0.0666266	0.069928	+3.11%	+0.002108	3,088,845
2876	15 Sep 2025	0.070042	0.0707283	0.0663331	0.0678203	-3.04%	-0.002129	3,900,055
2875	14 Sep 2025	0.073759	0.0739591	0.0689551	0.0699489	-4.91%	-0.003610	3,035,243
2874	13 Sep 2025	0.0720576	0.0746448	0.0718431	0.0735588	+2.51%	+0.001801	4,501,200
2873	12 Sep 2025	0.0702281	0.0727451	0.0696209	0.0717574	+2.18%	+0.001529	5,151,083
2872	11 Sep 2025	0.0705211	0.0725217	0.0692208	0.0702281	-0.42%	-0.000293	7,305,075
2871	10 Sep 2025	0.0691138	0.0714214	0.0688138	0.0705211	+2.32%	+0.001600	3,944,413
2870	9 Sep 2025	0.0684137	0.0711142	0.0675068	0.0689207	+0.90%	+0.000614	8,708,509
2869	8 Sep 2025	0.0661066	0.0686069	0.0660066	0.0683068	+3.33%	+0.002200	4,793,361
2868	7 Sep 2025	0.0657131	0.0671074	0.0656131	0.0661066	+0.74%	+0.000487	7,157,335
2867	6 Sep 2025	0.0663199	0.0672202	0.0649195	0.0656197	-1.05%	-0.000694	4,670,380
2866	5 Sep 2025	0.0660132	0.0684034	0.0654131	0.0663133	+0.30%	+0.000200	6,306,910
2865	4 Sep 2025	0.0682341	0.0683341	0.065013	0.0661132	-2.97%	-0.002021	5,017,708
2864	3 Sep 2025	0.0674202	0.0688275	0.0667067	0.068134	+1.07%	+0.000720	3,440,127
2863	2 Sep 2025	0.0642128	0.0678068	0.0641064	0.0674135	+4.82%	+0.003101	3,488,013
2862	1 Sep 2025	0.0691138	0.0692138	0.0640064	0.0643129	-6.95%	-0.004801	6,028,285
2861	31 Aug 2025	0.0675135	0.070507	0.0674067	0.0691138	+2.37%	+0.001600	6,276,471
2860	30 Aug 2025	0.0662132	0.0687069	0.0651065	0.0675135	+1.80%	+0.001194	3,342,513
2859	29 Aug 2025	0.0689138	0.0709217	0.064813	0.0663199	-3.61%	-0.002487	4,065,957
2858	28 Aug 2025	0.0673202	0.069907	0.0669067	0.0688069	+1.92%	+0.001293	2,389,663
2857	27 Aug 2025	0.0685137	0.0687137	0.0669201	0.0675135	-1.32%	-0.000900	4,137,648
2856	26 Aug 2025	0.0647129	0.0688206	0.0646065	0.0684137	+5.39%	+0.003501	5,765,462
2855	25 Aug 2025	0.0721928	0.0730927	0.0645129	0.064913	-10.59%	-0.007687	5,666,316
2854	24 Aug 2025	0.074785	0.0754773	0.0704859	0.0726	-2.93%	-0.002193	8,406,278
2853	23 Aug 2025	0.0756	0.0759	0.0729927	0.0747925	-0.67%	-0.000508	4,984,692
2852	22 Aug 2025	0.0687862	0.0758	0.0662	0.0753	+9.30%	+0.006407	6,945,386
2851	21 Aug 2025	0.070014	0.0708142	0.0676932	0.0688931	-1.61%	-0.001128	10,153,372
2850	20 Aug 2025	0.0669134	0.0704141	0.0656066	0.070021	+4.65%	+0.003114	6,667,853

<< | < | > | >>

▼ 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.