Enjin Coin Historical Data

ENJ Page 47
Download
Date Close Price change Market cap Trading volume
Jan 10, 2020 $ 0.0724
+0.49%
$ 55.09 million $ 3.04 million
Jan 9, 2020 $ 0.072
-4.12%
$ 54.81 million $ 3.08 million
Jan 8, 2020 $ 0.0751
+2.55%
$ 57.17 million $ 4.08 million
Jan 7, 2020 $ 0.0732
-2.90%
$ 55.74 million $ 4.96 million
Jan 6, 2020 $ 0.0754
-19.29%
$ 57.41 million $ 4.03 million
Jan 5, 2020 $ 0.0934
-2.36%
$ 71.12 million $ 5.93 million
Jan 4, 2020 $ 0.0956
+21.88%
$ 72.79 million $ 5.83 million
Jan 3, 2020 $ 0.0784
+5.57%
$ 59.69 million $ 3.35 million
Jan 2, 2020 $ 0.0743
-7.38%
$ 56.54 million $ 3.6 million
Jan 1, 2020 $ 0.0802
+0.09%
$ 61.04 million $ 3.46 million
Dec 31, 2019 $ 0.0801
-2.46%
$ 61 million $ 5.47 million
Dec 30, 2019 $ 0.0822
+0.19%
$ 62.54 million $ 6.51 million
Dec 29, 2019 $ 0.082
+1.74%
$ 62.42 million $ 9.02 million
Dec 28, 2019 $ 0.0809
+7.77%
$ 61.58 million $ 6.23 million
Dec 27, 2019 $ 0.0751
-0.88%
$ 57.14 million $ 3.04 million
Dec 26, 2019 $ 0.0757
+0.18%
$ 57.64 million $ 3.38 million
Dec 25, 2019 $ 0.0755
-3.53%
$ 57.48 million $ 3.57 million
Dec 24, 2019 $ 0.0783
+1.03%
$ 59.58 million $ 2.85 million
Dec 23, 2019 $ 0.0775
-5.16%
$ 58.99 million $ 2.78 million
Dec 22, 2019 $ 0.0817
-1.35%
$ 62.18 million $ 7.27 million
Dec 21, 2019 $ 0.0828
+1.69%
$ 63.04 million $ 5.87 million
Dec 20, 2019 $ 0.0814
+3.33%
$ 61.99 million $ 7.49 million
Dec 19, 2019 $ 0.0788
+0.84%
$ 60.01 million $ 7.02 million
Dec 18, 2019 $ 0.0782
+2.88%
$ 59.51 million $ 9.39 million
Dec 17, 2019 $ 0.0761
-4.74%
$ 57.93 million $ 13.29 million
Dec 16, 2019 $ 0.0799
-7.73%
$ 60.82 million $ 18.62 million
Dec 15, 2019 $ 0.0866
+13.51%
$ 65.89 million $ 13.66 million
Dec 14, 2019 $ 0.0763
-8.12%
$ 58.05 million $ 9.05 million
Dec 13, 2019 $ 0.083
+0.27%
$ 63.19 million $ 10.17 million
Dec 12, 2019 $ 0.0828
-0.52%
$ 63.02 million $ 15.95 million
Dec 11, 2019 $ 0.0831
+11.54%
$ 63.21 million $ 26.15 million
Dec 10, 2019 $ 0.0745
-12.64%
$ 56.67 million $ 14.45 million
Dec 9, 2019 $ 0.0852
-6.11%
$ 64.86 million $ 12.94 million
Dec 8, 2019 $ 0.0908
+4.41%
$ 69.08 million $ 14.31 million
Dec 7, 2019 $ 0.0869
-16.54%
$ 66.16 million $ 12.11 million
Dec 6, 2019 $ 0.104
+10.53%
$ 79.28 million $ 29.85 million
Dec 5, 2019 $ 0.0945
+24.31%
$ 71.93 million $ 46.78 million
Dec 4, 2019 $ 0.0766
+20.07%
$ 58.33 million $ 22.93 million
Dec 3, 2019 $ 0.0638
+6.49%
$ 48.58 million $ 52.34 million
Dec 2, 2019 $ 0.0599
-3.33%
$ 45.62 million $ 50.87 million
Dec 1, 2019 $ 0.062
+1.50%
$ 47.21 million $ 52.6 million
Nov 30, 2019 $ 0.0611
-0.87%
$ 46.5 million $ 53.03 million
Nov 29, 2019 $ 0.0617
-6.73%
$ 46.95 million $ 26.41 million
Nov 28, 2019 $ 0.0661
+11.92%
$ 50.33 million $ 3.32 million
Nov 27, 2019 $ 0.0592
+7.79%
$ 45.07 million $ 19.67 million
Nov 26, 2019 $ 0.0549
+4.81%
$ 41.81 million $ 1.42 million
Nov 25, 2019 $ 0.0523
-2.61%
$ 39.78 million $ 7.1 million
Nov 24, 2019 $ 0.0537
-11.99%
$ 40.85 million $ 42.43 million
Nov 23, 2019 $ 0.061
+4.81%
$ 46.41 million $ 1.4 million
Nov 22, 2019 $ 0.058
-9.37%
$ 44.11 million $ 1.75 million