Enjin Coin Historical Data

ENJ Page 41
Download
Date Close Price change Market cap Trading volume
Nov 5, 2020 $ 0.124
+4.67%
$ 94.31 million $ 6.69 million
Nov 4, 2020 $ 0.118
-0.64%
$ 90.1 million $ 4.37 million
Nov 3, 2020 $ 0.119
-1.97%
$ 90.65 million $ 5.91 million
Nov 2, 2020 $ 0.121
-4.18%
$ 92.46 million $ 3.97 million
Nov 1, 2020 $ 0.127
-0.13%
$ 96.46 million $ 4.3 million
Oct 31, 2020 $ 0.127
+0.47%
$ 96.59 million $ 3.88 million
Oct 30, 2020 $ 0.126
-4.63%
$ 96.17 million $ 4.98 million
Oct 29, 2020 $ 0.132
-1.67%
$ 100.83 million $ 4.02 million
Oct 28, 2020 $ 0.135
-3.06%
$ 102.55 million $ 4.87 million
Oct 27, 2020 $ 0.139
+0.43%
$ 105.87 million $ 6.36 million
Oct 26, 2020 $ 0.139
-3.63%
$ 105.45 million $ 8.43 million
Oct 25, 2020 $ 0.144
-1.93%
$ 109.43 million $ 4.35 million
Oct 24, 2020 $ 0.147
-0.53%
$ 111.56 million $ 4.68 million
Oct 23, 2020 $ 0.147
-2.54%
$ 112.21 million $ 6.53 million
Oct 22, 2020 $ 0.151
+5.14%
$ 115.14 million $ 6.51 million
Oct 21, 2020 $ 0.144
+2.62%
$ 109.55 million $ 7.61 million
Oct 20, 2020 $ 0.14
-6.10%
$ 106.7 million $ 8.86 million
Oct 19, 2020 $ 0.149
-0.96%
$ 113.64 million $ 5.9 million
Oct 18, 2020 $ 0.151
+1.42%
$ 114.73 million $ 3.3 million
Oct 17, 2020 $ 0.149
+2.02%
$ 113.11 million $ 4.55 million
Oct 16, 2020 $ 0.146
-4.70%
$ 110.81 million $ 7.49 million
Oct 15, 2020 $ 0.153
-0.78%
$ 116.34 million $ 6.62 million
Oct 14, 2020 $ 0.154
-4.65%
$ 117.28 million $ 9.82 million
Oct 13, 2020 $ 0.162
-2.78%
$ 123.01 million $ 9.76 million
Oct 12, 2020 $ 0.167
+4.78%
$ 126.76 million $ 22.48 million
Oct 11, 2020 $ 0.159
-0.59%
$ 121.07 million $ 9.39 million
Oct 10, 2020 $ 0.16
+3.53%
$ 121.77 million $ 10.25 million
Oct 9, 2020 $ 0.155
+2.68%
$ 117.66 million $ 10.17 million
Oct 8, 2020 $ 0.15
+0.85%
$ 114.3 million $ 10.06 million
Oct 7, 2020 $ 0.149
+3.36%
$ 113.21 million $ 7.8 million
Oct 6, 2020 $ 0.144
-7.31%
$ 109.37 million $ 8.32 million
Oct 5, 2020 $ 0.155
+1.71%
$ 118.08 million $ 8.44 million
Oct 4, 2020 $ 0.152
+1.61%
$ 116.03 million $ 7.67 million
Oct 3, 2020 $ 0.15
-0.52%
$ 114.1 million $ 4.4 million
Oct 2, 2020 $ 0.151
-2.34%
$ 114.67 million $ 11.48 million
Oct 1, 2020 $ 0.154
-4.04%
$ 117.41 million $ 12.2 million
Sep 30, 2020 $ 0.161
+0.12%
$ 122.36 million $ 13.95 million
Sep 29, 2020 $ 0.161
-4.70%
$ 122.27 million $ 36.6 million
Sep 28, 2020 $ 0.169
-0.52%
$ 128.48 million $ 15.94 million
Sep 27, 2020 $ 0.17
+4.20%
$ 129.05 million $ 32.63 million
Sep 26, 2020 $ 0.163
+5.66%
$ 124.11 million $ 7.13 million
Sep 25, 2020 $ 0.154
-0.74%
$ 117.51 million $ 8.3 million
Sep 24, 2020 $ 0.156
+8.39%
$ 118.46 million $ 6.87 million
Sep 23, 2020 $ 0.144
-7.23%
$ 109.37 million $ 9.58 million
Sep 22, 2020 $ 0.155
+7.73%
$ 117.95 million $ 7.18 million
Sep 21, 2020 $ 0.144
-10.17%
$ 109.63 million $ 8.84 million
Sep 20, 2020 $ 0.161
-5.17%
$ 122.18 million $ 4.97 million
Sep 19, 2020 $ 0.169
+1.94%
$ 128.81 million $ 5.91 million
Sep 18, 2020 $ 0.166
+2.43%
$ 126.14 million $ 10.04 million
Sep 17, 2020 $ 0.162
+3.47%
$ 123.04 million $ 5.18 million