Enjin Coin Historical Data

ENJ Page 47
Download
Date Close Price change Market cap Trading volume
May 4, 2020 $0.136
+0.61%
$103.71 million $8.1 million
May 3, 2020 $0.135
-5.72%
$103.07 million $6.49 million
May 2, 2020 $0.144
+1.92%
$109.34 million $10.51 million
May 1, 2020 $0.141
+3.79%
$107.29 million $12.98 million
Apr 30, 2020 $0.136
-5.01%
$103.19 million $16.94 million
Apr 29, 2020 $0.143
+2.71%
$108.64 million $16.3 million
Apr 28, 2020 $0.139
+0.98%
$105.69 million $14.67 million
Apr 27, 2020 $0.138
-2.50%
$104.75 million $24.93 million
Apr 26, 2020 $0.141
-5.08%
$107.36 million $26.74 million
Apr 25, 2020 $0.149
+13.65%
$113.09 million $32.71 million
Apr 24, 2020 $0.131
+8.11%
$99.54 million $11.08 million
Apr 23, 2020 $0.121
+7.22%
$92.03 million $12.66 million
Apr 22, 2020 $0.113
+5.18%
$85.82 million $13.36 million
Apr 21, 2020 $0.107
+9.53%
$81.58 million $24.77 million
Apr 20, 2020 $0.0979
-1.52%
$74.51 million $13.53 million
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