Enjin Coin Historical Data

ENJ Page 50
Download
Date Close Price change Market cap Trading volume
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
Nov 21, 2019 $0.0639
-9.96%
$48.67 million $16.04 million
Nov 20, 2019 $0.071
+0.52%
$54.06 million $4.68 million
Nov 19, 2019 $0.0706
+8.87%
$53.78 million $2.88 million
Nov 18, 2019 $0.0649
-2.86%
$49.4 million $27.88 million
Nov 17, 2019 $0.0668
-2.39%
$50.84 million $49.19 million
Nov 16, 2019 $0.0685
+3.64%
$52.17 million $1.49 million
Nov 15, 2019 $0.0661
+1.49%
$50.34 million $35.1 million
Nov 14, 2019 $0.0652
+4.41%
$49.6 million $2.07 million
Nov 13, 2019 $0.0624
+0.66%
$47.51 million $2.95 million
Nov 12, 2019 $0.062
+0.50%
$47.2 million $14.69 million
Nov 11, 2019 $0.0617
-3.10%
$46.96 million $66.97 million
Nov 10, 2019 $0.0638
+1.31%
$48.53 million $536,527
Nov 9, 2019 $0.0629
+1.07%
$47.9 million $44.56 million
Nov 8, 2019 $0.0623
-4.77%
$47.4 million $8.49 million
Nov 7, 2019 $0.0654
-15.44%
$49.78 million $44.71 million
Nov 6, 2019 $0.0773
+14.41%
$58.87 million $1.64 million
Nov 5, 2019 $0.0675
-6.81%
$51.36 million $52.33 million
Nov 4, 2019 $0.0724
+8.85%
$55.11 million $3.43 million
Nov 3, 2019 $0.0665
-5.41%
$50.63 million $92.34 million
Nov 2, 2019 $0.0703
+5.86%
$53.53 million $3.46 million
Nov 1, 2019 $0.0664
+3.65%
$50.57 million $1.71 million
Oct 31, 2019 $0.0641
+1.05%
$48.79 million $3.82 million
Oct 30, 2019 $0.0634
+0.37%
$48.28 million $1.09 million
Oct 29, 2019 $0.0632
-2.58%
$48.1 million $875,625
Oct 28, 2019 $0.0649
+0.98%
$49.38 million $31.01 million
Oct 27, 2019 $0.0643
-2.37%
$48.91 million $2.14 million
Oct 26, 2019 $0.0655
+4.91%
$49.86 million $2.67 million
Oct 25, 2019 $0.0624
-2.16%
$47.49 million $2.07 million
Oct 24, 2019 $0.0638
+8.01%
$48.54 million $2.38 million
Oct 23, 2019 $0.059
-4.28%
$44.93 million $2.93 million
Oct 22, 2019 $0.0617
+6.53%
$46.94 million $2.79 million
Oct 21, 2019 $0.0579
-6.78%
$44.06 million $1.66 million
Oct 20, 2019 $0.0621
+0.42%
$47.27 million $2.14 million
Oct 19, 2019 $0.0618
+6.34%
$47.03 million $2.23 million
Oct 18, 2019 $0.0581
-5.98%
$44.23 million $36.42 million