Enjin Coin Historical Data

ENJ Page 49
Download
Date Close Price change Market cap Trading volume
Oct 2, 2019 $ 0.0589
+0.94%
$ 44.84 million $ 20.14 million
Oct 1, 2019 $ 0.0584
+2.05%
$ 44.42 million $ 2.46 million
Sep 30, 2019 $ 0.0572
+2.56%
$ 43.53 million $ 3.07 million
Sep 29, 2019 $ 0.0558
-3.26%
$ 42.45 million $ 3.14 million
Sep 28, 2019 $ 0.0576
+1.21%
$ 43.88 million $ 13.57 million
Sep 27, 2019 $ 0.0569
+7.74%
$ 43.34 million $ 7.65 million
Sep 26, 2019 $ 0.0529
-6.56%
$ 40.23 million $ 3.46 million
Sep 25, 2019 $ 0.0565
-5.89%
$ 43 million $ 3.5 million
Sep 24, 2019 $ 0.0595
-10.85%
$ 45.25 million $ 5.39 million
Sep 23, 2019 $ 0.0667
-4.85%
$ 50.76 million $ 3.53 million
Sep 22, 2019 $ 0.0701
-3.45%
$ 53.34 million $ 4.28 million
Sep 21, 2019 $ 0.0726
-1.29%
$ 55.25 million $ 3.33 million
Sep 20, 2019 $ 0.0735
+1.19%
$ 55.97 million $ 3.61 million
Sep 19, 2019 $ 0.0727
-2.74%
$ 55.31 million $ 4.85 million
Sep 18, 2019 $ 0.0747
+2.42%
$ 56.87 million $ 5.48 million
Sep 17, 2019 $ 0.073
-0.81%
$ 55.53 million $ 3.78 million
Sep 16, 2019 $ 0.0736
-1.75%
$ 56.01 million $ 4.57 million
Sep 15, 2019 $ 0.0749
+1.45%
$ 57.01 million $ 3.87 million
Sep 14, 2019 $ 0.0738
+3.31%
$ 56.19 million $ 3.69 million
Sep 13, 2019 $ 0.0715
-1.41%
$ 54.4 million $ 3.83 million
Sep 12, 2019 $ 0.0725
-1.24%
$ 55.17 million $ 5.35 million
Sep 11, 2019 $ 0.0732
-1.86%
$ 55.73 million $ 6.1 million
Sep 10, 2019 $ 0.0747
-3.82%
$ 56.88 million $ 5.78 million
Sep 9, 2019 $ 0.0776
-4.25%
$ 59.03 million $ 6.79 million
Sep 8, 2019 $ 0.081
+2.08%
$ 61.65 million $ 6.39 million
Sep 7, 2019 $ 0.0793
+0.05%
$ 60.39 million $ 6.19 million
Sep 6, 2019 $ 0.0794
-2.78%
$ 60.42 million $ 8.81 million
Sep 5, 2019 $ 0.0817
+1.06%
$ 62.15 million $ 13.3 million
Sep 4, 2019 $ 0.0806
+6.36%
$ 61.32 million $ 30.89 million
Sep 3, 2019 $ 0.0758
-3.78%
$ 57.67 million $ 54.59 million
Sep 2, 2019 $ 0.0788
+11.34%
$ 59.94 million $ 25.1 million
Sep 1, 2019 $ 0.0709
+4.71%
$ 53.99 million $ 9.99 million
Aug 31, 2019 $ 0.0677
+2.54%
$ 51.56 million $ 5.62 million
Aug 30, 2019 $ 0.0661
+2.36%
$ 50.28 million $ 4.66 million
Aug 29, 2019 $ 0.0645
-4.86%
$ 49.12 million $ 3.85 million
Aug 28, 2019 $ 0.0678
-5.73%
$ 51.64 million $ 7.22 million
Aug 27, 2019 $ 0.072
+7.41%
$ 54.78 million $ 5.15 million
Aug 26, 2019 $ 0.0668
-1.08%
$ 50.83 million $ 2.99 million
Aug 25, 2019 $ 0.0675
-7.32%
$ 51.37 million $ 4.23 million
Aug 24, 2019 $ 0.0728
-0.22%
$ 55.42 million $ 9.68 million
Aug 23, 2019 $ 0.073
+3.51%
$ 55.54 million $ 10.34 million
Aug 22, 2019 $ 0.0705
+5.91%
$ 53.66 million $ 8.43 million
Aug 21, 2019 $ 0.0666
-3.81%
$ 50.73 million $ 5.47 million
Aug 20, 2019 $ 0.0693
+3.23%
$ 52.74 million $ 3.86 million
Aug 19, 2019 $ 0.0668
+3.72%
$ 50.81 million $ 3.36 million
Aug 18, 2019 $ 0.0644
+0.13%
$ 49.02 million $ 4.27 million
Aug 17, 2019 $ 0.0642
+2.68%
$ 48.89 million $ 6.7 million
Aug 16, 2019 $ 0.0623
+3.74%
$ 47.42 million $ 4.38 million
Aug 15, 2019 $ 0.0598
-1.12%
$ 45.49 million $ 2.27 million
Aug 14, 2019 $ 0.0603
-13.76%
$ 45.87 million $ 3.25 million