Enjin Coin Historical Data

ENJ Page 49
Download
Date Close Price change Market cap Trading volume
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
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