Enjin Coin Historical Data

ENJ Page 50
Download
Date Close Price change Market cap Trading volume
Aug 13, 2019 $ 0.0699
-3.21%
$ 53.19 million $ 3.93 million
Aug 12, 2019 $ 0.0723
+1.25%
$ 55.02 million $ 6.45 million
Aug 11, 2019 $ 0.0714
+1.10%
$ 54.31 million $ 11.41 million
Aug 10, 2019 $ 0.0706
+14.02%
$ 53.73 million $ 7.14 million
Aug 9, 2019 $ 0.062
-11.75%
$ 47.22 million $ 3.87 million
Aug 8, 2019 $ 0.0704
-2.16%
$ 53.62 million $ 3.65 million
Aug 7, 2019 $ 0.072
-2.64%
$ 54.81 million $ 3.15 million
Aug 6, 2019 $ 0.074
-5.64%
$ 56.29 million $ 4.29 million
Aug 5, 2019 $ 0.0784
-4.76%
$ 59.65 million $ 3.52 million
Aug 4, 2019 $ 0.0823
-4.00%
$ 62.64 million $ 2.67 million
Aug 3, 2019 $ 0.0857
-1.95%
$ 65.26 million $ 2.06 million
Aug 2, 2019 $ 0.0874
+0.13%
$ 66.55 million $ 3.54 million
Aug 1, 2019 $ 0.0873
-1.28%
$ 66.47 million $ 3.53 million
Jul 31, 2019 $ 0.0885
-1.67%
$ 67.33 million $ 5.9 million
Jul 30, 2019 $ 0.09
+5.86%
$ 68.47 million $ 5.22 million
Jul 29, 2019 $ 0.085
-1.29%
$ 64.68 million $ 1.79 million
Jul 28, 2019 $ 0.0861
+2.22%
$ 65.53 million $ 1.68 million
Jul 27, 2019 $ 0.0842
-7.16%
$ 64.11 million $ 2.42 million
Jul 26, 2019 $ 0.0907
+4.09%
$ 69.05 million $ 3.32 million
Jul 25, 2019 $ 0.0872
+1.20%
$ 66.34 million $ 2.18 million
Jul 24, 2019 $ 0.0861
+1.06%
$ 65.55 million $ 2.22 million
Jul 23, 2019 $ 0.0852
-5.03%
$ 64.86 million $ 3.05 million
Jul 22, 2019 $ 0.0897
+2.68%
$ 68.3 million $ 3.38 million
Jul 21, 2019 $ 0.0874
-2.53%
$ 66.51 million $ 1.73 million
Jul 20, 2019 $ 0.0896
+1.90%
$ 68.24 million $ 2.97 million
Jul 19, 2019 $ 0.088
-1.24%
$ 66.96 million $ 3.12 million
Jul 18, 2019 $ 0.0891
+5.95%
$ 67.8 million $ 5.25 million
Jul 17, 2019 $ 0.0841
+2.04%
$ 63.99 million $ 5.89 million
Jul 16, 2019 $ 0.0824
-18.88%
$ 62.71 million $ 5.43 million
Jul 15, 2019 $ 0.102
-4.92%
$ 77.3 million $ 9.75 million
Jul 14, 2019 $ 0.107
+5.14%
$ 81.3 million $ 18.62 million
Jul 13, 2019 $ 0.102
-3.06%
$ 77.33 million $ 3.49 million
Jul 12, 2019 $ 0.105
+5.77%
$ 79.77 million $ 3.27 million
Jul 11, 2019 $ 0.0991
-10.45%
$ 75.42 million $ 5.49 million
Jul 10, 2019 $ 0.111
-8.74%
$ 84.22 million $ 8.09 million
Jul 9, 2019 $ 0.121
+2.29%
$ 92.28 million $ 5.22 million
Jul 8, 2019 $ 0.119
-4.23%
$ 90.22 million $ 6.2 million
Jul 7, 2019 $ 0.124
-3.33%
$ 94.21 million $ 6.99 million
Jul 6, 2019 $ 0.128
+3.82%
$ 97.46 million $ 8.57 million
Jul 5, 2019 $ 0.123
+0.85%
$ 93.87 million $ 7.05 million
Jul 4, 2019 $ 0.122
-3.39%
$ 93.07 million $ 6.82 million
Jul 3, 2019 $ 0.127
+1.74%
$ 96.34 million $ 9.04 million
Jul 2, 2019 $ 0.124
-4.32%
$ 94.69 million $ 12.74 million
Jul 1, 2019 $ 0.13
+2.55%
$ 98.97 million $ 19.08 million
Jun 30, 2019 $ 0.127
-2.19%
$ 96.51 million $ 11.46 million
Jun 29, 2019 $ 0.13
+2.27%
$ 98.67 million $ 9.01 million
Jun 28, 2019 $ 0.127
+6.90%
$ 96.49 million $ 9.04 million
Jun 27, 2019 $ 0.119
-8.30%
$ 90.26 million $ 12.44 million
Jun 26, 2019 $ 0.129
-6.78%
$ 98.42 million $ 14.85 million
Jun 25, 2019 $ 0.139
-0.49%
$ 105.59 million $ 11.16 million