Enjin Coin Historical Data

ENJ Page 42
Download
Date Close Price change Market cap Trading volume
Sep 16, 2020 $ 0.156
-1.71%
$ 118.93 million $ 5.88 million
Sep 15, 2020 $ 0.159
-5.10%
$ 120.96 million $ 6.57 million
Sep 14, 2020 $ 0.167
+3.64%
$ 127.41 million $ 5.44 million
Sep 13, 2020 $ 0.162
-6.58%
$ 123.02 million $ 6.91 million
Sep 12, 2020 $ 0.173
+0.44%
$ 131.56 million $ 5.89 million
Sep 11, 2020 $ 0.172
-2.53%
$ 130.82 million $ 7.01 million
Sep 10, 2020 $ 0.176
+7.09%
$ 134.16 million $ 10.56 million
Sep 9, 2020 $ 0.165
+6.89%
$ 125.21 million $ 19.35 million
Sep 8, 2020 $ 0.154
+2.32%
$ 117.08 million $ 9.43 million
Sep 7, 2020 $ 0.15
-5.84%
$ 114.31 million $ 11.8 million
Sep 6, 2020 $ 0.16
+3.93%
$ 121.44 million $ 9.11 million
Sep 5, 2020 $ 0.153
-10.02%
$ 116.67 million $ 11.54 million
Sep 4, 2020 $ 0.17
-0.88%
$ 129.65 million $ 13.81 million
Sep 3, 2020 $ 0.172
-14.94%
$ 130.85 million $ 24.79 million
Sep 2, 2020 $ 0.202
-3.54%
$ 153.84 million $ 20.41 million
Sep 1, 2020 $ 0.209
-2.42%
$ 159.3 million $ 16.45 million
Aug 31, 2020 $ 0.215
-1.62%
$ 163.32 million $ 11.49 million
Aug 30, 2020 $ 0.218
+2.04%
$ 165.89 million $ 15.44 million
Aug 29, 2020 $ 0.214
-3.93%
$ 162.63 million $ 12.17 million
Aug 28, 2020 $ 0.222
+5.35%
$ 169.29 million $ 12.54 million
Aug 27, 2020 $ 0.211
-7.18%
$ 160.68 million $ 22.97 million
Aug 26, 2020 $ 0.227
+0.13%
$ 173.11 million $ 20.14 million
Aug 25, 2020 $ 0.227
-7.26%
$ 173.02 million $ 32.7 million
Aug 24, 2020 $ 0.245
+10.80%
$ 186.42 million $ 48.27 million
Aug 23, 2020 $ 0.221
-2.05%
$ 168.34 million $ 13.73 million
Aug 22, 2020 $ 0.226
+7.55%
$ 171.86 million $ 27.75 million
Aug 21, 2020 $ 0.21
+0.63%
$ 159.88 million $ 49.83 million
Aug 20, 2020 $ 0.209
+6.12%
$ 158.95 million $ 15.72 million
Aug 19, 2020 $ 0.197
-5.48%
$ 149.84 million $ 14.36 million
Aug 18, 2020 $ 0.208
+0.93%
$ 158.48 million $ 18.9 million
Aug 17, 2020 $ 0.206
-3.93%
$ 157 million $ 22.7 million
Aug 16, 2020 $ 0.215
+3.92%
$ 163.39 million $ 15.14 million
Aug 15, 2020 $ 0.206
-1.13%
$ 157.18 million $ 16.78 million
Aug 14, 2020 $ 0.209
-0.77%
$ 159.04 million $ 22.65 million
Aug 13, 2020 $ 0.211
+1.17%
$ 160.25 million $ 36.45 million
Aug 12, 2020 $ 0.208
+2.55%
$ 158.49 million $ 19.73 million
Aug 11, 2020 $ 0.203
-9.73%
$ 154.55 million $ 29.29 million
Aug 10, 2020 $ 0.225
+1.35%
$ 171.14 million $ 42.47 million
Aug 9, 2020 $ 0.223
+5.22%
$ 169.68 million $ 61.05 million
Aug 8, 2020 $ 0.211
+1.42%
$ 160.91 million $ 34.38 million
Aug 7, 2020 $ 0.209
+8.11%
$ 158.72 million $ 40.94 million
Aug 6, 2020 $ 0.193
+1.76%
$ 146.88 million $ 12.14 million
Aug 5, 2020 $ 0.19
+1.05%
$ 144.31 million $ 17.11 million
Aug 4, 2020 $ 0.188
+5.21%
$ 142.81 million $ 16.45 million
Aug 3, 2020 $ 0.178
+1.81%
$ 135.87 million $ 9.99 million
Aug 2, 2020 $ 0.175
-0.78%
$ 133.38 million $ 14.99 million
Aug 1, 2020 $ 0.177
+1.10%
$ 134.47 million $ 11.3 million
Jul 31, 2020 $ 0.175
-1.87%
$ 133.07 million $ 10.11 million
Jul 30, 2020 $ 0.178
+0.95%
$ 135.75 million $ 5.98 million
Jul 29, 2020 $ 0.177
+0.97%
$ 134.45 million $ 9.77 million