Enjin Coin Historical Data

ENJ Page 33
Download
Date Close Price change Market cap Trading volume
Apr 17, 11 AM $ 0.0671
+2.43%
$ 67.15 million $ 351.1 million
Apr 17, 10 AM $ 0.0656
-5.14%
$ 65.56 million $ 359.97 million
Apr 17, 9 AM $ 0.0691
-0.90%
$ 69.1 million $ 364.51 million
Apr 17, 8 AM $ 0.0697
-6.86%
$ 69.65 million $ 366.82 million
Apr 17, 7 AM $ 0.0748
-2.34%
$ 74.78 million $ 372.9 million
Apr 17, 6 AM $ 0.0766
-1.19%
$ 76.57 million $ 376.33 million
Apr 17, 5 AM $ 0.0775
-1.81%
$ 77.49 million $ 381.73 million
Apr 17, 4 AM $ 0.0789
-3.72%
$ 78.92 million $ 390.8 million
Apr 17, 3 AM $ 0.082
+5.12%
$ 81.97 million $ 405.11 million
Apr 17, 2 AM $ 0.078
+0.83%
$ 78 million $ 409.96 million
Apr 17, 1 AM $ 0.0774
+4.01%
$ 77.39 million $ 422.29 million
Apr 17, 12 AM $ 0.0744
-1.33%
$ 74.41 million $ 423.96 million
Apr 16, 11 PM $ 0.0754
+1.14%
$ 75.39 million $ 437.63 million
Apr 16, 10 PM $ 0.0745
-0.74%
$ 74.54 million $ 443.84 million
Apr 16, 9 PM $ 0.0751
-2.13%
$ 75.1 million $ 464.54 million
Apr 16, 8 PM $ 0.0767
+2.26%
$ 76.73 million $ 482.58 million
Apr 16, 7 PM $ 0.075
-2.38%
$ 74.96 million $ 489.43 million
Apr 16, 6 PM $ 0.0768
-0.49%
$ 76.81 million $ 510.31 million
Apr 16, 5 PM $ 0.0772
-1.47%
$ 77.18 million $ 522.68 million
Apr 16, 4 PM $ 0.0783
-3.48%
$ 78.33 million $ 554.01 million
Apr 16, 3 PM $ 0.0811
-1.43%
$ 81.14 million $ 614.06 million
Apr 16, 2 PM $ 0.0823
-13.87%
$ 82.33 million $ 670.15 million
Apr 16, 1 PM $ 0.0955
+5.44%
$ 95.49 million $ 647.18 million
Apr 16, 12 PM $ 0.0906
+9.52%
$ 90.56 million $ 620.17 million
Apr 16, 11 AM $ 0.0827
+6.13%
$ 82.68 million $ 603.77 million
Apr 16, 10 AM $ 0.0779
+1.52%
$ 77.92 million $ 581.2 million
Apr 16, 9 AM $ 0.0768
-1.30%
$ 76.77 million $ 579.31 million
Apr 16, 8 AM $ 0.0778
+1.21%
$ 77.78 million $ 580.98 million
Apr 16, 7 AM $ 0.0768
-2.63%
$ 76.85 million $ 580.86 million
Apr 16, 6 AM $ 0.0789
+1.19%
$ 78.92 million $ 596.83 million
Apr 16, 5 AM $ 0.078
-4.64%
$ 78.03 million $ 607.49 million
Apr 16, 4 AM $ 0.0819
+5.20%
$ 81.86 million $ 619.48 million
Apr 16, 3 AM $ 0.0778
-9.04%
$ 77.81 million $ 602.87 million
Apr 16, 2 AM $ 0.0855
-8.04%
$ 85.5 million $ 614.31 million
Apr 16, 1 AM $ 0.093
-1.75%
$ 92.99 million $ 617.98 million
Apr 16, 12 AM $ 0.0946
+5.47%
$ 94.62 million $ 612.43 million
Apr 15, 11 PM $ 0.0897
-3.56%
$ 89.72 million $ 593.81 million
Apr 15, 10 PM $ 0.093
+2.16%
$ 93.04 million $ 599.02 million
Apr 15, 9 PM $ 0.0911
+2.98%
$ 91.07 million $ 580.52 million
Apr 15, 8 PM $ 0.0884
-3.41%
$ 88.44 million $ 569.67 million
Apr 15, 7 PM $ 0.0916
+0.54%
$ 91.62 million $ 573.51 million
Apr 15, 6 PM $ 0.0911
+3.95%
$ 91.09 million $ 559.42 million
Apr 15, 5 PM $ 0.0876
-0.62%
$ 87.63 million $ 545.08 million
Apr 15, 4 PM $ 0.088
-0.26%
$ 87.96 million $ 533.77 million
Apr 15, 3 PM $ 0.0882
+13.39%
$ 88.18 million $ 497.31 million
Apr 15, 2 PM $ 0.0778
+4.58%
$ 77.75 million $ 551.9 million
Apr 15, 1 PM $ 0.0743
+2.25%
$ 74.33 million $ 508.88 million
Apr 15, 12 PM $ 0.0727
+8.08%
$ 72.7 million $ 481.05 million
Apr 15, 11 AM $ 0.0673
+2.89%
$ 67.27 million $ 448.53 million
Apr 15, 10 AM $ 0.0654
-0.19%
$ 65.36 million $ 438.04 million