Enjin Coin Historical Data

ENJ Page 51
Download
Date Close Price change Market cap Trading volume
Oct 17, 2019 $0.0618
-1.83%
$47.04 million $2.44 million
Oct 16, 2019 $0.063
+3.14%
$47.92 million $2.66 million
Oct 15, 2019 $0.061
-3.41%
$46.46 million $2.24 million
Oct 14, 2019 $0.0632
-0.45%
$48.1 million $14.19 million
Oct 13, 2019 $0.0635
+0.10%
$48.32 million $42.89 million
Oct 12, 2019 $0.0634
+2.87%
$48.29 million $1.88 million
Oct 11, 2019 $0.0617
-2.65%
$47 million $1.92 million
Oct 10, 2019 $0.0634
-5.29%
$48.26 million $2.15 million
Oct 9, 2019 $0.0668
-1.43%
$50.81 million $4.78 million
Oct 8, 2019 $0.0676
+3.45%
$51.43 million $5.3 million
Oct 7, 2019 $0.0653
+6.09%
$49.71 million $5.3 million
Oct 6, 2019 $0.0617
-7.12%
$46.98 million $10.57 million
Oct 5, 2019 $0.0665
+3.17%
$50.58 million $5.53 million
Oct 4, 2019 $0.0647
+5.80%
$49.22 million $12.2 million
Oct 3, 2019 $0.0611
+3.75%
$46.52 million $5.95 million
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