ENJ.V - Enjin Coin Cryptocurrency USD

pon, 15 gru 2025, 12:59 CET, NY 6:59, Londyn 11:59, Tokio 20:59, WIG20 +1.92%

Symbol np: ^SPX

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

15 Dec, 12:56 0.029393 -0.000676 (-2.25%)

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
86	25 Jan 2018	0.2336	0.2987	0.2259	0.2963	+26.30%	+0.061700	0
85	24 Jan 2018	0.2221	0.2647	0.2221	0.2346	+5.77%	+0.012800	0
84	23 Jan 2018	0.2007	0.2366	0.1963	0.2218	+10.46%	+0.021000	0
83	22 Jan 2018	0.2158	0.2158	0.1949	0.2008	-6.95%	-0.015000	0
82	21 Jan 2018	0.2554	0.2554	0.2025	0.2158	-15.57%	-0.039800	0
81	20 Jan 2018	0.2458	0.2811	0.2398	0.2556	+3.44%	+0.008500	0
80	19 Jan 2018	0.2398	0.2647	0.2387	0.2471	+2.79%	+0.006700	0
79	18 Jan 2018	0.2334	0.2808	0.228	0.2404	+2.96%	+0.006900	0
78	17 Jan 2018	0.1921	0.2455	0.1677	0.2335	+21.55%	+0.041400	0
77	16 Jan 2018	0.2953	0.2953	0.1537	0.1921	-34.95%	-0.103200	0
76	15 Jan 2018	0.3219	0.346	0.2733	0.2953	-8.26%	-0.026600	0
75	14 Jan 2018	0.381	0.3869	0.3138	0.3219	-15.38%	-0.058500	0
74	13 Jan 2018	0.3986	0.4554	0.3565	0.3804	-5.51%	-0.022200	0
73	12 Jan 2018	0.3278	0.4756	0.3197	0.4026	+22.97%	+0.075200	0
72	11 Jan 2018	0.3576	0.3696	0.2682	0.3274	-8.52%	-0.030500	0
71	10 Jan 2018	0.3708	0.4015	0.2993	0.3579	-3.48%	-0.012900	0
70	9 Jan 2018	0.382	0.4063	0.3446	0.3708	-3.51%	-0.013500	0
69	8 Jan 2018	0.4265	0.4481	0.3479	0.3843	-9.92%	-0.042300	0
68	7 Jan 2018	0.4491	0.4774	0.2872	0.4266	-4.67%	-0.020900	0
67	6 Jan 2018	0.3649	0.4643	0.3649	0.4475	+22.94%	+0.083500	0
66	5 Jan 2018	0.3337	0.5285	0.3337	0.364	+9.05%	+0.030200	0
65	4 Jan 2018	0.224	0.4083	0.2169	0.3338	+48.88%	+0.109600	0
64	3 Jan 2018	0.1945	0.2414	0.1667	0.2242	+15.27%	+0.029700	0
63	2 Jan 2018	0.1776	0.2157	0.1263	0.1945	+9.52%	+0.016900	0
62	1 Jan 2018	0.1695	0.199	0.1615	0.1776	+4.78%	+0.008100	0
61	31 Dec 2017	0.1565	0.2212	0.1558	0.1695	+8.31%	+0.013000	0
60	30 Dec 2017	0.1654	0.1654	0.1306	0.1565	-5.38%	-0.008900	0
59	29 Dec 2017	0.1496	0.1721	0.149	0.1654	+10.56%	+0.015800	0
58	28 Dec 2017	0.1565	0.1652	0.1387	0.1496	-4.41%	-0.006900	0
57	27 Dec 2017	0.1481	0.1825	0.1255	0.1565	+5.67%	+0.008400	0
56	26 Dec 2017	0.1477	0.1716	0.115	0.1481	+0.27%	+0.000400	0
55	25 Dec 2017	0.1401	0.1677	0.1385	0.1477	+5.50%	+0.007700	0
54	24 Dec 2017	0.1553	0.172	0.134	0.14	-9.97%	-0.015500	0
53	23 Dec 2017	0.09388	0.1802	0.09388	0.1555	+65.64%	+0.061620	0
52	22 Dec 2017	0.1041	0.1041	0.07762	0.09388	-9.82%	-0.010220	0
51	21 Dec 2017	0.1068	0.1152	0.09723	0.1041	-2.53%	-0.002700	0
50	20 Dec 2017	0.1277	0.1277	0.08873	0.1068	-16.37%	-0.020900	0
49	19 Dec 2017	0.1212	0.1316	0.1055	0.1277	+5.36%	+0.006500	0
48	18 Dec 2017	0.1155	0.1322	0.1059	0.1212	+4.94%	+0.005700	0
47	17 Dec 2017	0.08783	0.1512	0.08217	0.1155	+31.50%	+0.027670	0

<< | < | > | >>

▼ 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.