Enjin Coin Historical Data

ENJ Page 28
Download
Date Close Price change Market cap Trading volume
Apr 27, 2 PM $ 0.0603
-0.36%
$ 60.3 million $ 28.08 million
Apr 27, 1 PM $ 0.0605
-1.17%
$ 60.52 million $ 28.18 million
Apr 27, 12 PM $ 0.0612
-1.97%
$ 61.23 million $ 28.93 million
Apr 27, 11 AM $ 0.0625
+0.43%
$ 62.46 million $ 30.21 million
Apr 27, 10 AM $ 0.0622
+1.09%
$ 62.2 million $ 29.65 million
Apr 27, 9 AM $ 0.0615
+1.59%
$ 61.53 million $ 28.1 million
Apr 27, 8 AM $ 0.0606
+1.81%
$ 60.56 million $ 24.71 million
Apr 27, 7 AM $ 0.0595
-1.43%
$ 59.49 million $ 25.2 million
Apr 27, 6 AM $ 0.0604
-0.80%
$ 60.36 million $ 26.27 million
Apr 27, 5 AM $ 0.0608
-0.14%
$ 60.84 million $ 27.48 million
Apr 27, 4 AM $ 0.0609
+1.00%
$ 60.92 million $ 27.24 million
Apr 27, 3 AM $ 0.0603
-0.33%
$ 60.32 million $ 28.56 million
Apr 27, 2 AM $ 0.0605
-0.16%
$ 60.52 million $ 29.88 million
Apr 27, 1 AM $ 0.0606
-0.85%
$ 60.61 million $ 30.9 million
Apr 27, 12 AM $ 0.0611
+1.43%
$ 61.14 million $ 32.5 million
Apr 26, 11 PM $ 0.0603
-0.23%
$ 60.27 million $ 33.19 million
Apr 26, 10 PM $ 0.0604
-0.85%
$ 60.41 million $ 33.71 million
Apr 26, 9 PM $ 0.0609
+0.45%
$ 60.93 million $ 35.11 million
Apr 26, 8 PM $ 0.0607
-0.47%
$ 60.66 million $ 38.79 million
Apr 26, 7 PM $ 0.0609
+0.15%
$ 60.95 million $ 42.66 million
Apr 26, 6 PM $ 0.0609
+1.49%
$ 60.86 million $ 44.01 million
Apr 26, 5 PM $ 0.06
-0.64%
$ 59.96 million $ 43.94 million
Apr 26, 4 PM $ 0.0603
+0.11%
$ 60.35 million $ 44.14 million
Apr 26, 3 PM $ 0.0603
-0.45%
$ 60.28 million $ 46.08 million
Apr 26, 2 PM $ 0.0605
-0.70%
$ 60.52 million $ 50.44 million
Apr 26, 1 PM $ 0.0609
-0.26%
$ 60.94 million $ 54.1 million
Apr 26, 12 PM $ 0.0611
+1.10%
$ 61.1 million $ 57.37 million
Apr 26, 11 AM $ 0.0604
-1.42%
$ 60.43 million $ 55.95 million
Apr 26, 10 AM $ 0.0613
-0.38%
$ 61.3 million $ 56.59 million
Apr 26, 9 AM $ 0.0615
+0.45%
$ 61.54 million $ 57.48 million
Apr 26, 8 AM $ 0.0613
-0.72%
$ 61.26 million $ 58.12 million
Apr 26, 7 AM $ 0.0617
-0.57%
$ 61.71 million $ 57.85 million
Apr 26, 6 AM $ 0.0621
-1.59%
$ 62.06 million $ 56.77 million
Apr 26, 5 AM $ 0.0631
-0.67%
$ 63.07 million $ 56.13 million
Apr 26, 4 AM $ 0.0635
-3.03%
$ 63.49 million $ 56.24 million
Apr 26, 3 AM $ 0.0655
+0.03%
$ 65.47 million $ 55.73 million
Apr 26, 2 AM $ 0.0655
+1.24%
$ 65.45 million $ 54.61 million
Apr 26, 1 AM $ 0.0647
-0.55%
$ 64.65 million $ 54.61 million
Apr 26, 12 AM $ 0.065
+2.01%
$ 65.01 million $ 54.41 million
Apr 25, 11 PM $ 0.0637
+0.66%
$ 63.73 million $ 54.2 million
Apr 25, 10 PM $ 0.0633
-1.72%
$ 63.31 million $ 54.48 million
Apr 25, 9 PM $ 0.0644
-1.18%
$ 64.42 million $ 54.67 million
Apr 25, 8 PM $ 0.0652
+3.73%
$ 65.18 million $ 52.97 million
Apr 25, 7 PM $ 0.0628
+1.63%
$ 62.81 million $ 51.79 million
Apr 25, 6 PM $ 0.0618
+0.20%
$ 61.8 million $ 52.55 million
Apr 25, 5 PM $ 0.0617
+0.28%
$ 61.68 million $ 54.26 million
Apr 25, 4 PM $ 0.0615
+0.02%
$ 61.5 million $ 57.43 million
Apr 25, 3 PM $ 0.0615
-1.21%
$ 61.49 million $ 66.79 million
Apr 25, 2 PM $ 0.0622
+0.35%
$ 62.24 million $ 83.42 million
Apr 25, 1 PM $ 0.062
+3.91%
$ 62.01 million $ 91.9 million