Enjin Coin Historical Data

ENJ Page 34
Download
Date Close Price change Market cap Trading volume
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
Apr 15, 9 AM $ 0.0655
-3.78%
$ 65.5 million $ 443.15 million
Apr 15, 8 AM $ 0.0681
+3.12%
$ 68.08 million $ 455.2 million
Apr 15, 7 AM $ 0.066
+5.57%
$ 65.97 million $ 455.52 million
Apr 15, 6 AM $ 0.0625
-12.28%
$ 62.5 million $ 434.21 million
Apr 15, 5 AM $ 0.0713
+4.34%
$ 71.31 million $ 440.25 million
Apr 15, 4 AM $ 0.0684
+6.88%
$ 68.36 million $ 429.69 million
Apr 15, 3 AM $ 0.064
+4.14%
$ 63.99 million $ 403.18 million
Apr 15, 2 AM $ 0.0614
+2.03%
$ 61.45 million $ 383.5 million
Apr 15, 1 AM $ 0.0603
+1.28%
$ 60.26 million $ 378.57 million
Apr 15, 12 AM $ 0.0595
-0.34%
$ 59.48 million $ 373.72 million
Apr 14, 11 PM $ 0.0597
-2.86%
$ 59.68 million $ 370.71 million
Apr 14, 10 PM $ 0.0615
+6.83%
$ 61.45 million $ 371.34 million
Apr 14, 9 PM $ 0.0576
-1.36%
$ 57.55 million $ 354.1 million
Apr 14, 8 PM $ 0.0583
+5.39%
$ 58.3 million $ 348.75 million
Apr 14, 7 PM $ 0.0553
+5.61%
$ 55.31 million $ 333.46 million
Apr 14, 6 PM $ 0.0524
-1.82%
$ 52.35 million $ 326.78 million
Apr 14, 5 PM $ 0.0533
-1.01%
$ 53.29 million $ 330.59 million
Apr 14, 4 PM $ 0.0538
-13.77%
$ 53.83 million $ 313.61 million
Apr 14, 3 PM $ 0.0625
+30.81%
$ 62.48 million $ 285.05 million
Apr 14, 2 PM $ 0.0477
+2.03%
$ 47.75 million $ 245.84 million
Apr 14, 1 PM $ 0.0468
-2.17%
$ 46.8 million $ 282.17 million
Apr 14, 12 PM $ 0.0478
-0.24%
$ 47.84 million $ 283.64 million
Apr 14, 11 AM $ 0.0479
+0.46%
$ 47.93 million $ 284.87 million
Apr 14, 10 AM $ 0.0477
-4.13%
$ 47.72 million $ 294.51 million
Apr 14, 9 AM $ 0.0498
+1.64%
$ 49.78 million $ 319.86 million
Apr 14, 8 AM $ 0.049
+3.92%
$ 48.97 million $ 320.8 million
Apr 14, 7 AM $ 0.0471
-0.27%
$ 47.09 million $ 299.6 million
Apr 14, 6 AM $ 0.0473
+1.97%
$ 47.26 million $ 293.58 million
Apr 14, 5 AM $ 0.0464
+5.43%
$ 46.36 million $ 283.75 million
Apr 14, 4 AM $ 0.044
-1.01%
$ 43.98 million $ 269.41 million
Apr 14, 3 AM $ 0.0444
-1.58%
$ 44.44 million $ 268.51 million
Apr 14, 2 AM $ 0.0452
-0.40%
$ 45.15 million $ 268.91 million
Apr 14, 1 AM $ 0.0453
+1.17%
$ 45.35 million $ 268.44 million
Apr 14, 12 AM $ 0.0448
+1.50%
$ 44.79 million $ 264.3 million
Apr 13, 11 PM $ 0.0441
-1.17%
$ 44.15 million $ 261.18 million
Apr 13, 10 PM $ 0.0447
+1.16%
$ 44.68 million $ 257.39 million
Apr 13, 9 PM $ 0.0442
-0.51%
$ 44.17 million $ 257.47 million
Apr 13, 8 PM $ 0.0444
-3.46%
$ 44.39 million $ 264.94 million
Apr 13, 7 PM $ 0.046
+2.28%
$ 45.98 million $ 264.98 million
Apr 13, 6 PM $ 0.0449
+6.23%
$ 44.94 million $ 256.33 million
Apr 13, 5 PM $ 0.0423
-2.49%
$ 42.31 million $ 243.21 million
Apr 13, 4 PM $ 0.0433
-1.75%
$ 43.33 million $ 245.21 million
Apr 13, 3 PM $ 0.0441
-8.64%
$ 44.11 million $ 246.47 million
Apr 13, 2 PM $ 0.0482
+20.22%
$ 48.24 million $ 256.49 million
Apr 13, 1 PM $ 0.0401
+1.52%
$ 40.13 million $ 210.32 million
Apr 13, 12 PM $ 0.0395
-1.63%
$ 39.54 million $ 240.8 million
Apr 13, 11 AM $ 0.0402
-7.03%
$ 40.23 million $ 279.93 million
Apr 13, 10 AM $ 0.0433
+4.10%
$ 43.31 million $ 285.64 million