Enjin Coin Historical Data

ENJ Page 32
Download
Date Close Price change Market cap Trading volume
Apr 19, 12 PM $ 0.0658
-3.62%
$ 65.84 million $ 214.97 million
Apr 19, 11 AM $ 0.0683
-4.92%
$ 68.26 million $ 212.01 million
Apr 19, 10 AM $ 0.0718
+5.85%
$ 71.83 million $ 205.58 million
Apr 19, 9 AM $ 0.0679
+2.19%
$ 67.87 million $ 186.9 million
Apr 19, 8 AM $ 0.0664
+3.86%
$ 66.43 million $ 168.17 million
Apr 19, 7 AM $ 0.064
-4.99%
$ 63.95 million $ 160.72 million
Apr 19, 6 AM $ 0.0674
+6.54%
$ 67.41 million $ 148.96 million
Apr 19, 5 AM $ 0.0633
+5.63%
$ 63.29 million $ 112.09 million
Apr 19, 4 AM $ 0.0599
+4.24%
$ 59.91 million $ 98.53 million
Apr 19, 3 AM $ 0.0575
+2.23%
$ 57.47 million $ 93.4 million
Apr 19, 2 AM $ 0.0562
+0.56%
$ 56.22 million $ 93.35 million
Apr 19, 1 AM $ 0.0559
-8.02%
$ 55.9 million $ 92.89 million
Apr 19, 12 AM $ 0.0608
+4.59%
$ 60.8 million $ 89.82 million
Apr 18, 11 PM $ 0.0581
-0.14%
$ 58.11 million $ 87.77 million
Apr 18, 10 PM $ 0.0582
-3.56%
$ 58.19 million $ 86.71 million
Apr 18, 9 PM $ 0.0603
+7.70%
$ 60.34 million $ 83.92 million
Apr 18, 8 PM $ 0.056
+2.84%
$ 56.03 million $ 76.28 million
Apr 18, 7 PM $ 0.0545
+0.49%
$ 54.48 million $ 77.68 million
Apr 18, 6 PM $ 0.0542
-3.74%
$ 54.21 million $ 81.17 million
Apr 18, 5 PM $ 0.0563
+5.14%
$ 56.33 million $ 82.77 million
Apr 18, 4 PM $ 0.0536
-0.80%
$ 53.57 million $ 78.26 million
Apr 18, 3 PM $ 0.054
-2.40%
$ 54 million $ 79 million
Apr 18, 2 PM $ 0.0553
-1.98%
$ 55.33 million $ 88.33 million
Apr 18, 1 PM $ 0.0564
+1.18%
$ 56.45 million $ 91.6 million
Apr 18, 12 PM $ 0.0558
+0.40%
$ 55.8 million $ 96.96 million
Apr 18, 11 AM $ 0.0556
-3.00%
$ 55.58 million $ 98.34 million
Apr 18, 10 AM $ 0.0573
-2.78%
$ 57.29 million $ 102.72 million
Apr 18, 9 AM $ 0.0589
+1.82%
$ 58.93 million $ 108.89 million
Apr 18, 8 AM $ 0.0579
+1.39%
$ 57.88 million $ 113.39 million
Apr 18, 7 AM $ 0.0571
+0.50%
$ 57.09 million $ 116.79 million
Apr 18, 6 AM $ 0.0568
-1.54%
$ 56.8 million $ 119.29 million
Apr 18, 5 AM $ 0.0577
-2.33%
$ 57.7 million $ 121.91 million
Apr 18, 4 AM $ 0.0591
-4.83%
$ 59.08 million $ 126.88 million
Apr 18, 3 AM $ 0.0621
+2.72%
$ 62.06 million $ 136.99 million
Apr 18, 2 AM $ 0.0604
+2.14%
$ 60.43 million $ 140.73 million
Apr 18, 1 AM $ 0.0592
+0.42%
$ 59.17 million $ 141.55 million
Apr 18, 12 AM $ 0.0589
-3.75%
$ 58.93 million $ 144.5 million
Apr 17, 11 PM $ 0.0612
-2.24%
$ 61.23 million $ 146.3 million
Apr 17, 10 PM $ 0.0626
-0.82%
$ 62.63 million $ 149.65 million
Apr 17, 9 PM $ 0.0631
+0.58%
$ 63.14 million $ 152.06 million
Apr 17, 8 PM $ 0.0628
+2.36%
$ 62.78 million $ 155.02 million
Apr 17, 7 PM $ 0.0613
-4.09%
$ 61.33 million $ 158.34 million
Apr 17, 6 PM $ 0.0639
-0.90%
$ 63.94 million $ 161.87 million
Apr 17, 5 PM $ 0.0645
-3.95%
$ 64.53 million $ 168.1 million
Apr 17, 4 PM $ 0.0672
+0.11%
$ 67.18 million $ 175.5 million
Apr 17, 3 PM $ 0.0671
-2.70%
$ 67.11 million $ 195.77 million
Apr 17, 2 PM $ 0.069
-0.78%
$ 68.97 million $ 234.4 million
Apr 17, 1 PM $ 0.0695
+0.96%
$ 69.54 million $ 311.21 million
Apr 17, 12 PM $ 0.0689
+2.55%
$ 68.86 million $ 338.06 million
Apr 17, 11 AM $ 0.0671
+2.43%
$ 67.15 million $ 351.1 million