Enjin Coin Historical Data

ENJ Page 29
Download
Date Close Price change Market cap Trading volume
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
Apr 25, 12 PM $ 0.0597
+0.83%
$ 59.68 million $ 109.01 million
Apr 25, 11 AM $ 0.0592
-1.39%
$ 59.19 million $ 159.81 million
Apr 25, 10 AM $ 0.06
-0.68%
$ 60.02 million $ 170.21 million
Apr 25, 9 AM $ 0.0604
-0.48%
$ 60.43 million $ 174.81 million
Apr 25, 8 AM $ 0.0607
+0.04%
$ 60.72 million $ 182.04 million
Apr 25, 7 AM $ 0.0607
-0.68%
$ 60.69 million $ 191.45 million
Apr 25, 6 AM $ 0.0611
+0.23%
$ 61.11 million $ 199.25 million
Apr 25, 5 AM $ 0.061
-0.73%
$ 60.97 million $ 203.91 million
Apr 25, 4 AM $ 0.0614
+0.44%
$ 61.42 million $ 209.42 million
Apr 25, 3 AM $ 0.0611
-0.67%
$ 61.13 million $ 212.09 million
Apr 25, 2 AM $ 0.0615
+0.69%
$ 61.54 million $ 214.64 million
Apr 25, 1 AM $ 0.0611
-0.71%
$ 61.12 million $ 216.81 million
Apr 25, 12 AM $ 0.0616
-1.38%
$ 61.56 million $ 218.32 million
Apr 24, 11 PM $ 0.0624
-0.77%
$ 62.42 million $ 218.59 million
Apr 24, 10 PM $ 0.0629
-1.12%
$ 62.92 million $ 218.44 million
Apr 24, 9 PM $ 0.0636
-0.99%
$ 63.61 million $ 218.24 million
Apr 24, 8 PM $ 0.0642
-2.30%
$ 64.25 million $ 219.3 million
Apr 24, 7 PM $ 0.0658
+1.71%
$ 65.76 million $ 218.2 million
Apr 24, 6 PM $ 0.0647
-0.93%
$ 64.66 million $ 217.85 million
Apr 24, 5 PM $ 0.0653
+0.46%
$ 65.26 million $ 218.28 million
Apr 24, 4 PM $ 0.065
+0.95%
$ 64.96 million $ 217.18 million
Apr 24, 3 PM $ 0.0644
-1.85%
$ 64.37 million $ 212.45 million
Apr 24, 2 PM $ 0.0656
-4.90%
$ 65.57 million $ 209.21 million
Apr 24, 1 PM $ 0.0689
-5.31%
$ 68.92 million $ 202.22 million
Apr 24, 12 PM $ 0.0728
-2.94%
$ 72.79 million $ 188.59 million
Apr 24, 11 AM $ 0.075
+7.02%
$ 74.98 million $ 132.63 million
Apr 24, 10 AM $ 0.0701
-0.41%
$ 70.07 million $ 119.39 million
Apr 24, 9 AM $ 0.0704
+0.23%
$ 70.37 million $ 114.33 million
Apr 24, 8 AM $ 0.0702
+2.23%
$ 70.22 million $ 106.28 million
Apr 24, 7 AM $ 0.0687
+2.12%
$ 68.69 million $ 94.37 million
Apr 24, 6 AM $ 0.0673
-0.14%
$ 67.26 million $ 85.73 million
Apr 24, 5 AM $ 0.0674
+4.71%
$ 67.38 million $ 81 million
Apr 24, 4 AM $ 0.0643
+2.08%
$ 64.35 million $ 73.31 million
Apr 24, 3 AM $ 0.063
-2.81%
$ 63.04 million $ 68.48 million
Apr 24, 2 AM $ 0.0649
+2.96%
$ 64.86 million $ 65.93 million
Apr 24, 1 AM $ 0.063
+0.73%
$ 63 million $ 60.91 million
Apr 24, 12 AM $ 0.0625
+2.91%
$ 62.54 million $ 57.93 million
Apr 23, 11 PM $ 0.0608
-0.45%
$ 60.77 million $ 56.59 million
Apr 23, 10 PM $ 0.0611
-0.02%
$ 61.05 million $ 56.3 million
Apr 23, 9 PM $ 0.0611
-0.45%
$ 61.09 million $ 55.75 million
Apr 23, 8 PM $ 0.0613
+0.23%
$ 61.31 million $ 53.72 million
Apr 23, 7 PM $ 0.0612
-0.45%
$ 61.19 million $ 52.92 million
Apr 23, 6 PM $ 0.0615
+0.58%
$ 61.47 million $ 50.96 million
Apr 23, 5 PM $ 0.0611
+0.05%
$ 61.11 million $ 49.63 million
Apr 23, 4 PM $ 0.0611
+2.82%
$ 61.09 million $ 46.42 million
Apr 23, 3 PM $ 0.0594
-0.96%
$ 59.41 million $ 39.11 million
Apr 23, 2 PM $ 0.06
+0.55%
$ 59.99 million $ 40.57 million
Apr 23, 1 PM $ 0.0597
+3.75%
$ 59.67 million $ 37.84 million