Enjin Coin Historical Data

ENJ Page 10
Download
Date Close Price change Market cap Trading volume
Apr 14, 5 AM $ 0.0464
+5.43%
$ 46.36 million $ 283.75 million
Apr 14, 4 AM $ 0.044
-1.01%
$ 43.98 million $ 269.41 million
Apr 14, 3 AM $ 0.0444
-1.58%
$ 44.44 million $ 268.51 million
Apr 14, 2 AM $ 0.0452
-0.40%
$ 45.15 million $ 268.91 million
Apr 14, 1 AM $ 0.0453
+1.17%
$ 45.35 million $ 268.44 million
Apr 14, 12 AM $ 0.0448
+1.50%
$ 44.79 million $ 264.3 million
Apr 13, 11 PM $ 0.0441
-1.17%
$ 44.15 million $ 261.18 million
Apr 13, 10 PM $ 0.0447
+1.16%
$ 44.68 million $ 257.39 million
Apr 13, 9 PM $ 0.0442
-0.51%
$ 44.17 million $ 257.47 million
Apr 13, 8 PM $ 0.0444
-3.46%
$ 44.39 million $ 264.94 million
Apr 13, 7 PM $ 0.046
+2.28%
$ 45.98 million $ 264.98 million
Apr 13, 6 PM $ 0.0449
+6.23%
$ 44.94 million $ 256.33 million
Apr 13, 5 PM $ 0.0423
-2.49%
$ 42.31 million $ 243.21 million
Apr 13, 4 PM $ 0.0433
-1.75%
$ 43.33 million $ 245.21 million
Apr 13, 3 PM $ 0.0441
-8.64%
$ 44.11 million $ 246.47 million
Apr 13, 2 PM $ 0.0482
+20.22%
$ 48.24 million $ 256.49 million
Apr 13, 1 PM $ 0.0401
+1.52%
$ 40.13 million $ 210.32 million
Apr 13, 12 PM $ 0.0395
-1.63%
$ 39.54 million $ 240.8 million
Apr 13, 11 AM $ 0.0402
-7.03%
$ 40.23 million $ 279.93 million
Apr 13, 10 AM $ 0.0433
+4.10%
$ 43.31 million $ 285.64 million
Apr 13, 9 AM $ 0.0416
+16.46%
$ 41.55 million $ 253.8 million
Apr 13, 8 AM $ 0.0357
+1.85%
$ 35.68 million $ 233.2 million
Apr 13, 7 AM $ 0.035
-1.28%
$ 35.03 million $ 233.66 million
Apr 13, 6 AM $ 0.0355
-1.12%
$ 35.48 million $ 236.26 million
Apr 13, 5 AM $ 0.0359
-4.32%
$ 35.88 million $ 237.47 million
Apr 13, 4 AM $ 0.0375
+4.17%
$ 37.48 million $ 238.63 million
Apr 13, 3 AM $ 0.036
-0.44%
$ 35.98 million $ 236.6 million
Apr 13, 2 AM $ 0.0361
-2.32%
$ 36.14 million $ 237.26 million
Apr 13, 1 AM $ 0.037
+0.97%
$ 37 million $ 240.04 million
Apr 13, 12 AM $ 0.0367
-3.83%
$ 36.65 million $ 240.15 million
Apr 12, 11 PM $ 0.0381
-2.41%
$ 38.12 million $ 240.25 million
Apr 12, 10 PM $ 0.0391
-1.16%
$ 39.05 million $ 241.02 million
Apr 12, 9 PM $ 0.0395
+2.24%
$ 39.53 million $ 243.75 million
Apr 12, 8 PM $ 0.0387
-0.11%
$ 38.67 million $ 235.59 million
Apr 12, 7 PM $ 0.0387
+0.35%
$ 38.7 million $ 234.24 million
Apr 12, 6 PM $ 0.0386
-0.23%
$ 38.56 million $ 229.75 million
Apr 12, 5 PM $ 0.0386
-3.64%
$ 38.65 million $ 225.04 million
Apr 12, 4 PM $ 0.0401
+2.72%
$ 40.09 million $ 222.26 million
Apr 12, 3 PM $ 0.0391
-4.67%
$ 39.07 million $ 220.6 million
Apr 12, 2 PM $ 0.041
-6.49%
$ 41 million $ 232.88 million
Apr 12, 1 PM $ 0.0439
-14.84%
$ 43.86 million $ 223.25 million
Apr 12, 12 PM $ 0.0515
+33.95%
$ 51.51 million $ 194.89 million
Apr 12, 11 AM $ 0.0385
+7.67%
$ 38.45 million $ 124.07 million
Apr 12, 10 AM $ 0.0357
+7.06%
$ 35.71 million $ 106.21 million
Apr 12, 9 AM $ 0.0334
+3.37%
$ 33.35 million $ 94.25 million
Apr 12, 8 AM $ 0.0323
+3.08%
$ 32.26 million $ 86.48 million
Apr 12, 7 AM $ 0.0313
-3.34%
$ 31.3 million $ 83.32 million
Apr 12, 6 AM $ 0.0324
+2.82%
$ 32.39 million $ 81.83 million
Apr 12, 5 AM $ 0.0315
-0.82%
$ 31.5 million $ 78.51 million
Apr 12, 4 AM $ 0.0318
-2.93%
$ 31.76 million $ 77.5 million