Enjin Coin Historical Data

ENJ Page 45
Download
Date Close Price change Market cap Trading volume
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
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