Enjin Coin Historical Data

ENJ Page 17
Download
Date Close Price change Market cap Trading volume
May 19, 7 PM $ 0.049
+0.07%
$ 49.04 million $ 72.82 million
May 19, 6 PM $ 0.049
-0.04%
$ 49 million $ 69.87 million
May 19, 5 PM $ 0.049
+1.93%
$ 49.02 million $ 64.83 million
May 19, 4 PM $ 0.0481
+1.29%
$ 48.1 million $ 59.57 million
May 19, 3 PM $ 0.0475
-2.79%
$ 47.47 million $ 52.95 million
May 19, 2 PM $ 0.0489
+9.20%
$ 48.88 million $ 53.25 million
May 19, 1 PM $ 0.0448
-0.93%
$ 44.76 million $ 37.38 million
May 19, 12 PM $ 0.0452
+3.18%
$ 45.19 million $ 34.04 million
May 19, 11 AM $ 0.0438
+0.30%
$ 43.79 million $ 24.97 million
May 19, 10 AM $ 0.0437
+0.60%
$ 43.66 million $ 24.43 million
May 19, 9 AM $ 0.0434
+1.08%
$ 43.4 million $ 22.18 million
May 19, 8 AM $ 0.0429
+0.30%
$ 42.94 million $ 21.72 million
May 19, 7 AM $ 0.0428
-0.52%
$ 42.81 million $ 21.65 million
May 19, 6 AM $ 0.043
-1.29%
$ 43.03 million $ 22.24 million
May 19, 5 AM $ 0.0436
+1.76%
$ 43.6 million $ 23.97 million
May 19, 4 AM $ 0.0428
-0.32%
$ 42.84 million $ 23.13 million
May 19, 3 AM $ 0.043
-1.50%
$ 42.98 million $ 22.68 million
May 19, 2 AM $ 0.0436
-1.72%
$ 43.63 million $ 21.98 million
May 19, 1 AM $ 0.0444
+2.65%
$ 44.41 million $ 20.69 million
May 19, 12 AM $ 0.0433
+0.74%
$ 43.26 million $ 12.65 million
May 18, 11 PM $ 0.0429
+1.34%
$ 42.94 million $ 12.35 million
May 18, 10 PM $ 0.0424
-0.25%
$ 42.37 million $ 12.65 million
May 18, 9 PM $ 0.0425
+2.13%
$ 42.48 million $ 12.5 million
May 18, 8 PM $ 0.0416
+0.02%
$ 41.59 million $ 12.19 million
May 18, 7 PM $ 0.0416
+1.49%
$ 41.58 million $ 12.07 million
May 18, 6 PM $ 0.041
-0.33%
$ 40.97 million $ 11.96 million
May 18, 5 PM $ 0.0411
-0.84%
$ 41.11 million $ 11.82 million
May 18, 4 PM $ 0.0415
+0.40%
$ 41.46 million $ 11.76 million
May 18, 3 PM $ 0.0413
+1.66%
$ 41.29 million $ 11.66 million
May 18, 2 PM $ 0.0406
-0.91%
$ 40.61 million $ 12.55 million
May 18, 1 PM $ 0.041
-0.35%
$ 41 million $ 12.37 million
May 18, 12 PM $ 0.0412
-0.64%
$ 41.15 million $ 12.24 million
May 18, 11 AM $ 0.0414
-0.10%
$ 41.43 million $ 11.89 million
May 18, 10 AM $ 0.0415
-1.22%
$ 41.46 million $ 11.56 million
May 18, 9 AM $ 0.042
-0.07%
$ 41.97 million $ 11.17 million
May 18, 8 AM $ 0.042
+0.96%
$ 42 million $ 10.98 million
May 18, 7 AM $ 0.0416
-1.82%
$ 41.61 million $ 10.61 million
May 18, 6 AM $ 0.0424
+0.54%
$ 42.37 million $ 10.02 million
May 18, 5 AM $ 0.0421
+0.20%
$ 42.14 million $ 7.92 million
May 18, 4 AM $ 0.0421
+0.17%
$ 42.06 million $ 7.72 million
May 18, 3 AM $ 0.042
+0.70%
$ 41.99 million $ 7.54 million
May 18, 2 AM $ 0.0417
+1.45%
$ 41.7 million $ 6.89 million
May 18, 1 AM $ 0.0411
+0.03%
$ 41.1 million $ 6.87 million
May 18, 12 AM $ 0.0411
-0.24%
$ 41.09 million $ 6.84 million
May 17, 11 PM $ 0.0412
-1.47%
$ 41.18 million $ 6.75 million
May 17, 10 PM $ 0.0418
-1.19%
$ 41.8 million $ 6.09 million
May 17, 9 PM $ 0.0423
+0.39%
$ 42.3 million $ 6.03 million
May 17, 8 PM $ 0.0421
-0.18%
$ 42.14 million $ 6 million
May 17, 7 PM $ 0.0422
-0.03%
$ 42.22 million $ 6.01 million
May 17, 6 PM $ 0.0422
+0.65%
$ 42.23 million $ 6.03 million