Enjin Coin Historical Data

ENJ Page 22
Download
Date Close Price change Market cap Trading volume
Mar 20, 4 PM $ 0.0256
-0.45%
$ 19.48 million $ 45.36 million
Mar 20, 3 PM $ 0.0257
-1.96%
$ 19.57 million $ 49.35 million
Mar 20, 2 PM $ 0.0262
+3.64%
$ 19.96 million $ 55.02 million
Mar 20, 1 PM $ 0.0253
+0.79%
$ 19.25 million $ 53.19 million
Mar 20, 12 PM $ 0.0251
+0.70%
$ 19.1 million $ 52.82 million
Mar 20, 11 AM $ 0.0249
-0.78%
$ 18.97 million $ 52.88 million
Mar 20, 10 AM $ 0.0251
+0.49%
$ 19.12 million $ 52.43 million
Mar 20, 9 AM $ 0.025
+2.55%
$ 19.03 million $ 53.21 million
Mar 20, 8 AM $ 0.0244
-1.18%
$ 18.55 million $ 54.53 million
Mar 20, 7 AM $ 0.0247
+1.41%
$ 18.78 million $ 57.56 million
Mar 20, 6 AM $ 0.0243
-1.34%
$ 18.52 million $ 61.89 million
Mar 20, 5 AM $ 0.0247
-3.48%
$ 18.77 million $ 68.56 million
Mar 20, 4 AM $ 0.0255
-0.51%
$ 19.44 million $ 70.99 million
Mar 20, 3 AM $ 0.0257
-0.57%
$ 19.54 million $ 72.12 million
Mar 20, 2 AM $ 0.0258
+0.54%
$ 19.66 million $ 73.58 million
Mar 20, 1 AM $ 0.0257
+1.22%
$ 19.55 million $ 74.44 million
Mar 20, 12 AM $ 0.0254
-0.01%
$ 19.32 million $ 76.26 million
Mar 19, 11 PM $ 0.0254
+0.01%
$ 19.32 million $ 79.75 million
Mar 19, 10 PM $ 0.0254
-1.13%
$ 19.31 million $ 83.31 million
Mar 19, 9 PM $ 0.0257
+3.64%
$ 19.53 million $ 86.41 million
Mar 19, 8 PM $ 0.0248
+4.46%
$ 18.85 million $ 81.93 million
Mar 19, 7 PM $ 0.0237
-0.13%
$ 18.05 million $ 80.41 million
Mar 19, 6 PM $ 0.0237
-0.39%
$ 18.07 million $ 80.83 million
Mar 19, 5 PM $ 0.0238
-0.67%
$ 18.14 million $ 82.8 million
Mar 19, 4 PM $ 0.024
-0.17%
$ 18.26 million $ 84.86 million
Mar 19, 3 PM $ 0.024
+4.18%
$ 18.29 million $ 85.25 million
Mar 19, 2 PM $ 0.0231
-1.43%
$ 17.56 million $ 94.07 million
Mar 19, 1 PM $ 0.0234
+0.51%
$ 17.81 million $ 97.76 million
Mar 19, 12 PM $ 0.0233
-0.45%
$ 17.72 million $ 103.56 million
Mar 19, 11 AM $ 0.0234
+0.10%
$ 17.8 million $ 107.94 million
Mar 19, 10 AM $ 0.0234
-2.87%
$ 17.78 million $ 114.36 million
Mar 19, 9 AM $ 0.024
-3.31%
$ 18.31 million $ 122.99 million
Mar 19, 8 AM $ 0.0249
-4.52%
$ 18.93 million $ 134.94 million
Mar 19, 7 AM $ 0.0261
-5.76%
$ 19.83 million $ 151.66 million
Mar 19, 6 AM $ 0.0277
+8.01%
$ 21.05 million $ 174.87 million
Mar 19, 5 AM $ 0.0256
+5.46%
$ 19.49 million $ 164.54 million
Mar 19, 4 AM $ 0.0243
-2.99%
$ 18.48 million $ 161.65 million
Mar 19, 3 AM $ 0.025
+0.66%
$ 19.06 million $ 168.67 million
Mar 19, 2 AM $ 0.0249
-0.06%
$ 18.94 million $ 166.45 million
Mar 19, 1 AM $ 0.0249
-4.69%
$ 18.95 million $ 164.92 million
Mar 19, 12 AM $ 0.0261
+6.09%
$ 19.89 million $ 163.19 million
Mar 18, 11 PM $ 0.0247
-4.60%
$ 18.77 million $ 155.36 million
Mar 18, 10 PM $ 0.0259
+12.73%
$ 19.68 million $ 152.99 million
Mar 18, 9 PM $ 0.0229
-0.65%
$ 17.45 million $ 139.38 million
Mar 18, 8 PM $ 0.0231
-1.45%
$ 17.57 million $ 138.95 million
Mar 18, 7 PM $ 0.0234
-0.37%
$ 17.83 million $ 136.2 million
Mar 18, 6 PM $ 0.0235
-1.39%
$ 17.89 million $ 135.39 million
Mar 18, 5 PM $ 0.0238
+1.61%
$ 18.13 million $ 133.61 million
Mar 18, 4 PM $ 0.0234
+3.08%
$ 17.85 million $ 130.84 million
Mar 18, 3 PM $ 0.0227
-4.24%
$ 17.32 million $ 125.79 million