Enjin Coin Historical Data

ENJ Page 46
Download
Date Close Price change Market cap Trading volume
Feb 29, 2020 $ 0.0972
-3.29%
$ 73.98 million $ 4.25 million
Feb 28, 2020 $ 0.101
-0.40%
$ 76.53 million $ 8.05 million
Feb 27, 2020 $ 0.101
+3.75%
$ 76.67 million $ 9.16 million
Feb 26, 2020 $ 0.0971
-11.53%
$ 73.92 million $ 8.44 million
Feb 25, 2020 $ 0.11
-10.00%
$ 83.67 million $ 8.2 million
Feb 24, 2020 $ 0.122
-7.05%
$ 92.98 million $ 7 million
Feb 23, 2020 $ 0.131
+5.52%
$ 100.01 million $ 8.4 million
Feb 22, 2020 $ 0.125
-2.94%
$ 94.78 million $ 5.63 million
Feb 21, 2020 $ 0.128
-2.84%
$ 97.61 million $ 11.21 million
Feb 20, 2020 $ 0.132
-2.89%
$ 100.52 million $ 17.29 million
Feb 19, 2020 $ 0.136
-2.24%
$ 103.56 million $ 43.55 million
Feb 18, 2020 $ 0.139
+0.59%
$ 105.86 million $ 37.56 million
Feb 17, 2020 $ 0.138
+11.92%
$ 105.34 million $ 28.91 million
Feb 16, 2020 $ 0.124
-6.90%
$ 94.19 million $ 14.18 million
Feb 15, 2020 $ 0.133
-7.81%
$ 101.17 million $ 15.09 million
Feb 14, 2020 $ 0.144
+2.44%
$ 109.74 million $ 12.66 million
Feb 13, 2020 $ 0.141
-2.62%
$ 107.11 million $ 17.48 million
Feb 12, 2020 $ 0.145
-8.88%
$ 110 million $ 15.3 million
Feb 11, 2020 $ 0.159
+4.91%
$ 120.78 million $ 17.79 million
Feb 10, 2020 $ 0.151
+13.47%
$ 115.13 million $ 19.67 million
Feb 9, 2020 $ 0.133
+3.46%
$ 101.43 million $ 15.98 million
Feb 8, 2020 $ 0.129
-2.56%
$ 98.04 million $ 10.91 million
Feb 7, 2020 $ 0.132
-7.70%
$ 100.62 million $ 12.59 million
Feb 6, 2020 $ 0.143
+3.22%
$ 109.01 million $ 27.05 million
Feb 5, 2020 $ 0.139
-8.10%
$ 105.6 million $ 50.82 million
Feb 4, 2020 $ 0.151
+30.68%
$ 114.89 million $ 79.89 million
Feb 3, 2020 $ 0.115
+2.96%
$ 87.91 million $ 14.63 million
Feb 2, 2020 $ 0.112
+9.58%
$ 85.45 million $ 13.86 million
Feb 1, 2020 $ 0.102
+9.66%
$ 77.97 million $ 8.96 million
Jan 31, 2020 $ 0.0934
-5.19%
$ 71.11 million $ 7 million
Jan 30, 2020 $ 0.0985
+10.64%
$ 75 million $ 9.85 million
Jan 29, 2020 $ 0.0891
-5.62%
$ 67.79 million $ 4.02 million
Jan 28, 2020 $ 0.0944
+5.65%
$ 71.82 million $ 7.19 million
Jan 27, 2020 $ 0.0893
+3.56%
$ 67.98 million $ 5.58 million
Jan 26, 2020 $ 0.0862
-1.49%
$ 65.64 million $ 6.92 million
Jan 25, 2020 $ 0.0876
+3.78%
$ 66.65 million $ 4.76 million
Jan 24, 2020 $ 0.0844
-2.09%
$ 64.24 million $ 12.1 million
Jan 23, 2020 $ 0.0862
-6.19%
$ 65.59 million $ 23.09 million
Jan 22, 2020 $ 0.0919
+20.50%
$ 69.92 million $ 6.08 million
Jan 21, 2020 $ 0.0762
-13.86%
$ 58.01 million $ 1.46 million
Jan 20, 2020 $ 0.0885
+20.60%
$ 67.35 million $ 7.1 million
Jan 19, 2020 $ 0.0733
-5.03%
$ 55.82 million $ 3.98 million
Jan 18, 2020 $ 0.0772
-3.83%
$ 58.79 million $ 4.03 million
Jan 17, 2020 $ 0.0803
-0.39%
$ 61.16 million $ 7.41 million
Jan 16, 2020 $ 0.0806
+6.99%
$ 61.38 million $ 6.88 million
Jan 15, 2020 $ 0.0754
+4.39%
$ 57.36 million $ 5.23 million
Jan 14, 2020 $ 0.0722
+1.03%
$ 54.97 million $ 5.56 million
Jan 13, 2020 $ 0.0715
-1.06%
$ 54.42 million $ 2.91 million
Jan 12, 2020 $ 0.0723
+0.39%
$ 55.02 million $ 3.07 million
Jan 11, 2020 $ 0.072
-0.54%
$ 54.79 million $ 3.68 million