Enjin Coin Historical Data

ENJ Page 45
Download
Date Close Price change Market cap Trading volume
Apr 19, 2020 $ 0.0994
-4.39%
$ 75.66 million $ 7.48 million
Apr 18, 2020 $ 0.104
+10.35%
$ 79.12 million $ 6.23 million
Apr 17, 2020 $ 0.0942
-1.76%
$ 71.71 million $ 3.44 million
Apr 16, 2020 $ 0.0959
+3.64%
$ 72.98 million $ 6.64 million
Apr 15, 2020 $ 0.0926
+2.17%
$ 70.49 million $ 8.25 million
Apr 14, 2020 $ 0.0906
+1.24%
$ 68.98 million $ 3.64 million
Apr 13, 2020 $ 0.0895
+1.35%
$ 68.13 million $ 4.18 million
Apr 12, 2020 $ 0.0884
+1.80%
$ 67.3 million $ 2.93 million
Apr 11, 2020 $ 0.0869
-1.18%
$ 66.11 million $ 3.24 million
Apr 10, 2020 $ 0.0879
-9.74%
$ 66.88 million $ 5.01 million
Apr 9, 2020 $ 0.0973
-0.04%
$ 74.08 million $ 4.63 million
Apr 8, 2020 $ 0.0973
+2.30%
$ 74.08 million $ 4.16 million
Apr 7, 2020 $ 0.0951
-3.84%
$ 72.41 million $ 4.97 million
Apr 6, 2020 $ 0.0988
+5.49%
$ 75.23 million $ 5.34 million
Apr 5, 2020 $ 0.0937
-3.67%
$ 71.35 million $ 5.1 million
Apr 4, 2020 $ 0.0973
+7.76%
$ 74.05 million $ 5.15 million
Apr 3, 2020 $ 0.0903
-1.66%
$ 68.72 million $ 4.05 million
Apr 2, 2020 $ 0.0918
-1.36%
$ 69.88 million $ 5.35 million
Apr 1, 2020 $ 0.0931
-0.04%
$ 70.85 million $ 5.28 million
Mar 31, 2020 $ 0.0932
+0.19%
$ 70.91 million $ 7.8 million
Mar 30, 2020 $ 0.0931
+13.33%
$ 70.84 million $ 14.49 million
Mar 29, 2020 $ 0.0822
-4.18%
$ 62.54 million $ 7.41 million
Mar 28, 2020 $ 0.0858
+3.15%
$ 65.27 million $ 7.48 million
Mar 27, 2020 $ 0.0831
-9.91%
$ 63.27 million $ 7.07 million
Mar 26, 2020 $ 0.0923
+14.44%
$ 70.24 million $ 17.87 million
Mar 25, 2020 $ 0.0806
-3.12%
$ 61.32 million $ 5.26 million
Mar 24, 2020 $ 0.0831
+11.40%
$ 63.28 million $ 6.66 million
Mar 23, 2020 $ 0.0746
+5.87%
$ 56.81 million $ 6.92 million
Mar 22, 2020 $ 0.0705
-7.79%
$ 53.68 million $ 4.23 million
Mar 21, 2020 $ 0.0764
+2.20%
$ 58.16 million $ 6.45 million
Mar 20, 2020 $ 0.0747
+1.27%
$ 56.88 million $ 16.15 million
Mar 19, 2020 $ 0.0738
+43.95%
$ 56.16 million $ 39.47 million
Mar 18, 2020 $ 0.0513
+1.37%
$ 39.01 million $ 3.21 million
Mar 17, 2020 $ 0.0507
+10.63%
$ 38.6 million $ 5.15 million
Mar 16, 2020 $ 0.0458
-10.00%
$ 34.83 million $ 6.93 million
Mar 15, 2020 $ 0.0509
+3.09%
$ 38.72 million $ 4.22 million
Mar 14, 2020 $ 0.0494
-1.21%
$ 37.6 million $ 5.94 million
Mar 13, 2020 $ 0.0498
+17.78%
$ 37.93 million $ 6.76 million
Mar 12, 2020 $ 0.0424
-49.14%
$ 32.25 million $ 5.01 million
Mar 11, 2020 $ 0.0833
-5.68%
$ 63.41 million $ 5.11 million
Mar 10, 2020 $ 0.0883
+0.90%
$ 67.21 million $ 4.92 million
Mar 9, 2020 $ 0.0874
+0.67%
$ 66.56 million $ 5.98 million
Mar 8, 2020 $ 0.0868
-17.64%
$ 66.1 million $ 5.38 million
Mar 7, 2020 $ 0.105
-6.51%
$ 80.25 million $ 5.3 million
Mar 6, 2020 $ 0.113
+1.90%
$ 85.84 million $ 7.28 million
Mar 5, 2020 $ 0.111
+4.71%
$ 84.19 million $ 6.59 million
Mar 4, 2020 $ 0.106
-1.90%
$ 80.36 million $ 5.6 million
Mar 3, 2020 $ 0.108
-0.95%
$ 81.93 million $ 5.76 million
Mar 2, 2020 $ 0.109
+7.14%
$ 82.69 million $ 8 million
Mar 1, 2020 $ 0.101
+4.46%
$ 77.2 million $ 8.95 million