Enjin Coin Historical Data

ENJ Page 44
Download
Date Close Price change Market cap Trading volume
Jun 8, 2020 $ 0.206
+2.98%
$ 156.77 million $ 11.5 million
Jun 7, 2020 $ 0.2
-2.40%
$ 152.17 million $ 8.36 million
Jun 6, 2020 $ 0.205
+0.03%
$ 155.89 million $ 10.51 million
Jun 5, 2020 $ 0.205
+2.02%
$ 155.87 million $ 13.91 million
Jun 4, 2020 $ 0.201
-0.28%
$ 152.83 million $ 16.11 million
Jun 3, 2020 $ 0.201
+0.53%
$ 153.27 million $ 8.46 million
Jun 2, 2020 $ 0.2
-4.42%
$ 152.46 million $ 17.65 million
Jun 1, 2020 $ 0.21
+1.37%
$ 159.63 million $ 16.86 million
May 31, 2020 $ 0.207
+2.04%
$ 157.46 million $ 16.48 million
May 30, 2020 $ 0.202
-0.24%
$ 154.06 million $ 13.18 million
May 29, 2020 $ 0.203
-1.08%
$ 154.59 million $ 18.15 million
May 28, 2020 $ 0.205
-4.18%
$ 156.16 million $ 36.35 million
May 27, 2020 $ 0.214
+14.39%
$ 163.08 million $ 58.33 million
May 26, 2020 $ 0.187
+0.56%
$ 142.54 million $ 24.35 million
May 25, 2020 $ 0.186
+11.83%
$ 141.76 million $ 20.45 million
May 24, 2020 $ 0.167
-6.01%
$ 126.9 million $ 9.45 million
May 23, 2020 $ 0.177
+2.94%
$ 135.01 million $ 8.56 million
May 22, 2020 $ 0.172
-2.98%
$ 131.11 million $ 15.09 million
May 21, 2020 $ 0.178
+4.64%
$ 135.16 million $ 39.19 million
May 20, 2020 $ 0.17
+2.31%
$ 129.11 million $ 18.64 million
May 19, 2020 $ 0.166
+4.75%
$ 126.2 million $ 14.75 million
May 18, 2020 $ 0.158
-2.46%
$ 120.46 million $ 10.82 million
May 17, 2020 $ 0.162
+0.43%
$ 123.53 million $ 12.89 million
May 16, 2020 $ 0.162
-1.32%
$ 123 million $ 11.5 million
May 15, 2020 $ 0.164
+1.07%
$ 124.63 million $ 15.83 million
May 14, 2020 $ 0.162
+0.44%
$ 123.34 million $ 13.26 million
May 13, 2020 $ 0.161
-1.08%
$ 122.84 million $ 20.18 million
May 12, 2020 $ 0.163
+9.62%
$ 124.13 million $ 22.42 million
May 11, 2020 $ 0.149
+4.28%
$ 113.26 million $ 18.89 million
May 10, 2020 $ 0.143
-2.25%
$ 108.51 million $ 11.96 million
May 9, 2020 $ 0.146
+0.85%
$ 110.99 million $ 6.67 million
May 8, 2020 $ 0.145
+1.83%
$ 110.13 million $ 10.03 million
May 7, 2020 $ 0.142
+0.33%
$ 108.06 million $ 12.44 million
May 6, 2020 $ 0.142
-2.12%
$ 107.93 million $ 19.73 million
May 5, 2020 $ 0.145
+6.17%
$ 110.15 million $ 11.4 million
May 4, 2020 $ 0.136
+0.61%
$ 103.71 million $ 8.1 million
May 3, 2020 $ 0.135
-5.72%
$ 103.07 million $ 6.49 million
May 2, 2020 $ 0.144
+1.92%
$ 109.34 million $ 10.51 million
May 1, 2020 $ 0.141
+3.79%
$ 107.29 million $ 12.98 million
Apr 30, 2020 $ 0.136
-5.01%
$ 103.19 million $ 16.94 million
Apr 29, 2020 $ 0.143
+2.71%
$ 108.64 million $ 16.3 million
Apr 28, 2020 $ 0.139
+0.98%
$ 105.69 million $ 14.67 million
Apr 27, 2020 $ 0.138
-2.50%
$ 104.75 million $ 24.93 million
Apr 26, 2020 $ 0.141
-5.08%
$ 107.36 million $ 26.74 million
Apr 25, 2020 $ 0.149
+13.65%
$ 113.09 million $ 32.71 million
Apr 24, 2020 $ 0.131
+8.11%
$ 99.54 million $ 11.08 million
Apr 23, 2020 $ 0.121
+7.22%
$ 92.03 million $ 12.66 million
Apr 22, 2020 $ 0.113
+5.18%
$ 85.82 million $ 13.36 million
Apr 21, 2020 $ 0.107
+9.53%
$ 81.58 million $ 24.77 million
Apr 20, 2020 $ 0.0979
-1.52%
$ 74.51 million $ 13.53 million