Enjin Coin Historical Data

ENJ Page 51
Download
Date Close Price change Market cap Trading volume
Jun 24, 2019 $ 0.139
-0.30%
$ 106.11 million $ 9.28 million
Jun 23, 2019 $ 0.14
+1.37%
$ 106.43 million $ 8.61 million
Jun 22, 2019 $ 0.138
-3.11%
$ 104.99 million $ 11.65 million
Jun 21, 2019 $ 0.142
+2.17%
$ 108.36 million $ 7.5 million
Jun 20, 2019 $ 0.139
-4.37%
$ 106.06 million $ 8.91 million
Jun 19, 2019 $ 0.146
+3.03%
$ 110.92 million $ 11.35 million
Jun 18, 2019 $ 0.141
-4.11%
$ 107.65 million $ 17.98 million
Jun 17, 2019 $ 0.148
-2.52%
$ 112.28 million $ 13.63 million
Jun 16, 2019 $ 0.151
-1.10%
$ 115.18 million $ 8.01 million
Jun 15, 2019 $ 0.153
+3.34%
$ 116.46 million $ 7.35 million
Jun 14, 2019 $ 0.148
-2.61%
$ 112.71 million $ 11.5 million
Jun 13, 2019 $ 0.152
-2.39%
$ 115.73 million $ 9.15 million
Jun 12, 2019 $ 0.156
+0.24%
$ 118.69 million $ 9.59 million
Jun 11, 2019 $ 0.156
+2.41%
$ 118.38 million $ 20.25 million
Jun 10, 2019 $ 0.152
+4.48%
$ 115.68 million $ 7.53 million
Jun 9, 2019 $ 0.145
-5.74%
$ 110.73 million $ 10.91 million
Jun 8, 2019 $ 0.154
+0.28%
$ 117.46 million $ 11.29 million
Jun 7, 2019 $ 0.154
+2.61%
$ 117.03 million $ 15.16 million
Jun 6, 2019 $ 0.15
+3.11%
$ 114.21 million $ 12.88 million
Jun 5, 2019 $ 0.146
+3.43%
$ 110.77 million $ 12.39 million
Jun 4, 2019 $ 0.141
-7.02%
$ 107.13 million $ 15.23 million
Jun 3, 2019 $ 0.151
-9.30%
$ 115.01 million $ 15.96 million
Jun 2, 2019 $ 0.167
+10.27%
$ 126.78 million $ 23.27 million
Jun 1, 2019 $ 0.151
-2.41%
$ 114.98 million $ 14.37 million
May 31, 2019 $ 0.155
+4.02%
$ 117.8 million $ 13.98 million
May 30, 2019 $ 0.149
-8.29%
$ 113.33 million $ 19.31 million
May 29, 2019 $ 0.162
-0.94%
$ 123.47 million $ 22.98 million
May 28, 2019 $ 0.164
+2.39%
$ 124.62 million $ 16.61 million
May 27, 2019 $ 0.16
+1.47%
$ 121.71 million $ 16.45 million
May 26, 2019 $ 0.158
-3.58%
$ 120.43 million $ 20.18 million
May 25, 2019 $ 0.164
+3.87%
$ 124.96 million $ 17.98 million
May 24, 2019 $ 0.158
-3.37%
$ 120.24 million $ 21.98 million
May 23, 2019 $ 0.164
+7.30%
$ 124.69 million $ 22.07 million
May 22, 2019 $ 0.152
-8.07%
$ 115.5 million $ 47.07 million
May 21, 2019 $ 0.164
+6.35%
$ 124.95 million $ 34.04 million
May 20, 2019 $ 0.155
-0.02%
$ 117.72 million $ 18.73 million
May 19, 2019 $ 0.155
+4.16%
$ 117.7 million $ 22.69 million
May 18, 2019 $ 0.149
-5.81%
$ 113.04 million $ 23.46 million
May 17, 2019 $ 0.158
+8.62%
$ 120 million $ 29.59 million
May 16, 2019 $ 0.145
-4.21%
$ 110.18 million $ 21.26 million
May 15, 2019 $ 0.151
+7.99%
$ 114.69 million $ 19.62 million
May 14, 2019 $ 0.139
+5.09%
$ 105.79 million $ 17.61 million
May 13, 2019 $ 0.132
-2.11%
$ 100.51 million $ 11.28 million
May 12, 2019 $ 0.135
-3.95%
$ 102.86 million $ 12.91 million
May 11, 2019 $ 0.14
+3.24%
$ 106.57 million $ 25.81 million
May 10, 2019 $ 0.136
+14.88%
$ 103.27 million $ 18.48 million
May 9, 2019 $ 0.118
-10.17%
$ 89.71 million $ 8.11 million
May 8, 2019 $ 0.131
-2.66%
$ 99.78 million $ 8.25 million
May 7, 2019 $ 0.134
-4.97%
$ 102.11 million $ 10.12 million
May 6, 2019 $ 0.141
-1.42%
$ 107.44 million $ 8.76 million