Enjin Coin Historical Data

ENJ Page 43
Download
Date Close Price change Market cap Trading volume
Jul 28, 2020 $ 0.175
+3.08%
$ 133.02 million $ 10.43 million
Jul 27, 2020 $ 0.169
-5.50%
$ 128.93 million $ 18.08 million
Jul 26, 2020 $ 0.179
-4.54%
$ 136.44 million $ 9.87 million
Jul 25, 2020 $ 0.188
+0.80%
$ 142.87 million $ 7.29 million
Jul 24, 2020 $ 0.186
-0.11%
$ 141.55 million $ 5.29 million
Jul 23, 2020 $ 0.186
-2.83%
$ 141.56 million $ 9.83 million
Jul 22, 2020 $ 0.192
-1.48%
$ 145.8 million $ 7.79 million
Jul 21, 2020 $ 0.194
-0.01%
$ 148.01 million $ 10.46 million
Jul 20, 2020 $ 0.195
-6.49%
$ 148.18 million $ 9.19 million
Jul 19, 2020 $ 0.208
-0.18%
$ 158.56 million $ 11.57 million
Jul 18, 2020 $ 0.208
+3.26%
$ 158.69 million $ 18.82 million
Jul 17, 2020 $ 0.203
+5.64%
$ 154.15 million $ 35.25 million
Jul 16, 2020 $ 0.192
+3.68%
$ 145.97 million $ 22.59 million
Jul 15, 2020 $ 0.185
-0.62%
$ 140.95 million $ 9.42 million
Jul 14, 2020 $ 0.186
+3.47%
$ 141.81 million $ 26.09 million
Jul 13, 2020 $ 0.18
+1.07%
$ 136.91 million $ 15.47 million
Jul 12, 2020 $ 0.178
-2.23%
$ 135.38 million $ 7.06 million
Jul 11, 2020 $ 0.182
+2.61%
$ 138.51 million $ 7.78 million
Jul 10, 2020 $ 0.177
-4.14%
$ 134.96 million $ 8.34 million
Jul 9, 2020 $ 0.185
-0.21%
$ 140.63 million $ 13.09 million
Jul 8, 2020 $ 0.185
+4.71%
$ 140.9 million $ 8.75 million
Jul 7, 2020 $ 0.177
-1.39%
$ 134.49 million $ 4.45 million
Jul 6, 2020 $ 0.179
+3.08%
$ 136.35 million $ 6.19 million
Jul 5, 2020 $ 0.174
-4.64%
$ 132.25 million $ 9.88 million
Jul 4, 2020 $ 0.182
+5.89%
$ 138.64 million $ 12.17 million
Jul 3, 2020 $ 0.172
+2.69%
$ 130.89 million $ 6.74 million
Jul 2, 2020 $ 0.168
-2.95%
$ 127.55 million $ 6.66 million
Jul 1, 2020 $ 0.173
+2.50%
$ 131.38 million $ 6.6 million
Jun 30, 2020 $ 0.169
-1.95%
$ 128.26 million $ 10.79 million
Jun 29, 2020 $ 0.172
+9.76%
$ 130.85 million $ 11.46 million
Jun 28, 2020 $ 0.157
+2.27%
$ 119.12 million $ 4.79 million
Jun 27, 2020 $ 0.153
-4.58%
$ 116.46 million $ 7.16 million
Jun 26, 2020 $ 0.16
-5.56%
$ 122.02 million $ 16.07 million
Jun 25, 2020 $ 0.17
-2.96%
$ 129.23 million $ 7.88 million
Jun 24, 2020 $ 0.175
-3.56%
$ 133.24 million $ 7.96 million
Jun 23, 2020 $ 0.182
+2.36%
$ 138.19 million $ 9.73 million
Jun 22, 2020 $ 0.177
+3.89%
$ 134.95 million $ 7.65 million
Jun 21, 2020 $ 0.171
-0.04%
$ 129.87 million $ 7.18 million
Jun 20, 2020 $ 0.171
-1.06%
$ 129.95 million $ 7.9 million
Jun 19, 2020 $ 0.173
-3.13%
$ 131.32 million $ 9.97 million
Jun 18, 2020 $ 0.178
+2.16%
$ 135.49 million $ 14.35 million
Jun 17, 2020 $ 0.174
-3.19%
$ 132.59 million $ 8.95 million
Jun 16, 2020 $ 0.18
+0.77%
$ 136.91 million $ 12.43 million
Jun 15, 2020 $ 0.179
-1.41%
$ 135.88 million $ 14.29 million
Jun 14, 2020 $ 0.181
-7.12%
$ 137.79 million $ 6.7 million
Jun 13, 2020 $ 0.195
-0.01%
$ 148.35 million $ 9.65 million
Jun 12, 2020 $ 0.195
+3.75%
$ 148.22 million $ 17.3 million
Jun 11, 2020 $ 0.188
-11.04%
$ 142.83 million $ 15.16 million
Jun 10, 2020 $ 0.211
+3.06%
$ 160.83 million $ 18.66 million
Jun 9, 2020 $ 0.205
-0.67%
$ 155.99 million $ 14.17 million