Enjin Coin Historical Data

ENJ Page 46
Download
Date Close Price change Market cap Trading volume
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
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