Enjin Coin Historical Data

ENJ Page 48
Download
Date Close Price change Market cap Trading volume
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
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