Enjin Coin Historical Data

ENJ Page 31
Download
Date Close Price change Market cap Trading volume
Apr 21, 1 PM $ 0.0605
+0.50%
$ 60.52 million $ 52.89 million
Apr 21, 12 PM $ 0.0602
+0.22%
$ 60.22 million $ 52.91 million
Apr 21, 11 AM $ 0.0601
-0.17%
$ 60.09 million $ 52.85 million
Apr 21, 10 AM $ 0.0602
-0.37%
$ 60.2 million $ 53.49 million
Apr 21, 9 AM $ 0.0604
-0.27%
$ 60.42 million $ 54.75 million
Apr 21, 8 AM $ 0.0606
+0.82%
$ 60.58 million $ 56.24 million
Apr 21, 7 AM $ 0.0601
-0.86%
$ 60.09 million $ 56.55 million
Apr 21, 6 AM $ 0.0606
-0.90%
$ 60.61 million $ 57.11 million
Apr 21, 5 AM $ 0.0612
-1.15%
$ 61.16 million $ 60.79 million
Apr 21, 4 AM $ 0.0619
-0.22%
$ 61.87 million $ 62.4 million
Apr 21, 3 AM $ 0.062
-0.69%
$ 62 million $ 63.42 million
Apr 21, 2 AM $ 0.0624
+1.36%
$ 62.43 million $ 67.24 million
Apr 21, 1 AM $ 0.0616
-1.24%
$ 61.59 million $ 67.45 million
Apr 21, 12 AM $ 0.0624
+1.25%
$ 62.36 million $ 68.15 million
Apr 20, 11 PM $ 0.0616
-0.33%
$ 61.59 million $ 67.9 million
Apr 20, 10 PM $ 0.0618
+0.79%
$ 61.8 million $ 68.65 million
Apr 20, 9 PM $ 0.0613
-1.08%
$ 61.31 million $ 70.84 million
Apr 20, 8 PM $ 0.062
-1.88%
$ 61.99 million $ 71.97 million
Apr 20, 7 PM $ 0.0632
+1.44%
$ 63.18 million $ 74.67 million
Apr 20, 6 PM $ 0.0623
-0.62%
$ 62.29 million $ 74.99 million
Apr 20, 5 PM $ 0.0627
+2.94%
$ 62.67 million $ 75.03 million
Apr 20, 4 PM $ 0.0609
+0.83%
$ 60.89 million $ 72.34 million
Apr 20, 3 PM $ 0.0604
-0.84%
$ 60.38 million $ 79.6 million
Apr 20, 2 PM $ 0.0609
+0.68%
$ 60.9 million $ 94.75 million
Apr 20, 1 PM $ 0.0605
+0.37%
$ 60.49 million $ 98.01 million
Apr 20, 12 PM $ 0.0603
+0.62%
$ 60.27 million $ 101.38 million
Apr 20, 11 AM $ 0.0599
-0.73%
$ 59.89 million $ 109.08 million
Apr 20, 10 AM $ 0.0603
+0.85%
$ 60.34 million $ 120.11 million
Apr 20, 9 AM $ 0.0598
+2.42%
$ 59.83 million $ 133.4 million
Apr 20, 8 AM $ 0.0584
-0.24%
$ 58.42 million $ 148.51 million
Apr 20, 7 AM $ 0.0585
+1.30%
$ 58.55 million $ 156.93 million
Apr 20, 6 AM $ 0.0578
-2.96%
$ 57.8 million $ 170.94 million
Apr 20, 5 AM $ 0.0596
-2.11%
$ 59.56 million $ 198.88 million
Apr 20, 4 AM $ 0.0608
+0.74%
$ 60.85 million $ 210.01 million
Apr 20, 3 AM $ 0.0604
-0.87%
$ 60.4 million $ 212.46 million
Apr 20, 2 AM $ 0.0609
+1.66%
$ 60.92 million $ 209.41 million
Apr 20, 1 AM $ 0.0599
+0.65%
$ 59.93 million $ 209.06 million
Apr 20, 12 AM $ 0.0595
+1.30%
$ 59.54 million $ 214.08 million
Apr 19, 11 PM $ 0.0588
-2.05%
$ 58.77 million $ 214.74 million
Apr 19, 10 PM $ 0.06
+0.07%
$ 60.01 million $ 216.74 million
Apr 19, 9 PM $ 0.06
+1.11%
$ 59.97 million $ 218.16 million
Apr 19, 8 PM $ 0.0593
-4.18%
$ 59.3 million $ 221.71 million
Apr 19, 7 PM $ 0.0619
+2.88%
$ 61.89 million $ 222.25 million
Apr 19, 6 PM $ 0.0602
+0.49%
$ 60.17 million $ 217.98 million
Apr 19, 5 PM $ 0.0599
-2.25%
$ 59.87 million $ 217.19 million
Apr 19, 4 PM $ 0.0612
-7.77%
$ 61.24 million $ 218.13 million
Apr 19, 3 PM $ 0.0664
+2.06%
$ 66.39 million $ 216.77 million
Apr 19, 2 PM $ 0.065
-2.56%
$ 65.05 million $ 221.92 million
Apr 19, 1 PM $ 0.0667
+1.36%
$ 66.74 million $ 219.3 million
Apr 19, 12 PM $ 0.0658
-3.62%
$ 65.84 million $ 214.97 million