Enjin Coin Historical Data

ENJ Page 52
Download
Date Close Price change Market cap Trading volume
May 5, 2019 $ 0.143
+2.35%
$ 108.89 million $ 5.68 million
May 4, 2019 $ 0.14
-2.93%
$ 106.26 million $ 8.02 million
May 3, 2019 $ 0.144
-2.87%
$ 109.47 million $ 10.59 million
May 2, 2019 $ 0.148
+2.06%
$ 112.74 million $ 6.87 million
May 1, 2019 $ 0.145
-2.47%
$ 110.57 million $ 7.12 million
Apr 30, 2019 $ 0.149
+2.84%
$ 113.33 million $ 6.11 million
Apr 29, 2019 $ 0.145
-5.21%
$ 110.21 million $ 10.63 million
Apr 28, 2019 $ 0.152
-1.75%
$ 116.02 million $ 13.35 million
Apr 27, 2019 $ 0.155
+2.14%
$ 118.1 million $ 15.92 million
Apr 26, 2019 $ 0.152
-0.38%
$ 115.64 million $ 20.41 million
Apr 25, 2019 $ 0.153
-2.96%
$ 116.09 million $ 23.73 million
Apr 24, 2019 $ 0.157
-8.30%
$ 119.67 million $ 22.88 million
Apr 23, 2019 $ 0.171
-6.45%
$ 130.39 million $ 26.48 million
Apr 22, 2019 $ 0.183
+1.40%
$ 139.6 million $ 17.76 million
Apr 21, 2019 $ 0.181
-7.89%
$ 137.66 million $ 39.68 million
Apr 20, 2019 $ 0.196
+7.81%
$ 149.2 million $ 58.81 million
Apr 19, 2019 $ 0.181
+4.28%
$ 137.97 million $ 74.62 million
Apr 18, 2019 $ 0.177
+4.63%
$ 134.78 million $ 34.41 million
Apr 17, 2019 $ 0.17
+11.41%
$ 129.1 million $ 50.77 million
Apr 16, 2019 $ 0.152
+1.44%
$ 115.99 million $ 21.56 million
Apr 15, 2019 $ 0.15
-6.08%
$ 114.53 million $ 27.15 million
Apr 14, 2019 $ 0.16
-3.05%
$ 122.02 million $ 52.5 million
Apr 13, 2019 $ 0.165
+15.36%
$ 125.26 million $ 58.3 million
Apr 12, 2019 $ 0.143
+4.90%
$ 108.68 million $ 19.7 million
Apr 11, 2019 $ 0.136
-8.22%
$ 103.64 million $ 15.75 million
Apr 10, 2019 $ 0.148
-1.18%
$ 112.89 million $ 15.51 million
Apr 9, 2019 $ 0.15
+2.86%
$ 114.23 million $ 32.1 million
Apr 8, 2019 $ 0.146
-5.25%
$ 111.09 million $ 16.54 million
Apr 7, 2019 $ 0.154
+1.48%
$ 117.35 million $ 13.38 million
Apr 6, 2019 $ 0.152
-2.83%
$ 115.63 million $ 18.22 million
Apr 5, 2019 $ 0.156
-4.54%
$ 118.6 million $ 23.69 million
Apr 4, 2019 $ 0.164
+10.59%
$ 124.73 million $ 58.12 million
Apr 3, 2019 $ 0.148
-2.02%
$ 113.02 million $ 25.03 million
Apr 2, 2019 $ 0.151
+0.56%
$ 114.68 million $ 24.85 million
Apr 1, 2019 $ 0.15
-1.36%
$ 114.2 million $ 15.11 million
Mar 31, 2019 $ 0.152
-0.71%
$ 116.01 million $ 21.5 million
Mar 30, 2019 $ 0.153
-3.58%
$ 116.62 million $ 17.33 million
Mar 29, 2019 $ 0.16
-3.22%
$ 121.82 million $ 14.28 million
Mar 28, 2019 $ 0.166
-2.30%
$ 125.98 million $ 10.14 million
Mar 27, 2019 $ 0.17
+2.23%
$ 129.15 million $ 15.89 million
Mar 26, 2019 $ 0.167
-1.90%
$ 126.79 million $ 18.68 million
Mar 25, 2019 $ 0.17
-8.82%
$ 129.05 million $ 24.75 million
Mar 24, 2019 $ 0.186
-0.25%
$ 141.5 million $ 20.7 million
Mar 23, 2019 $ 0.186
-2.54%
$ 141.86 million $ 14.68 million
Mar 22, 2019 $ 0.192
+0.63%
$ 146.12 million $ 35.67 million
Mar 21, 2019 $ 0.191
+1.43%
$ 145.67 million $ 47.01 million
Mar 20, 2019 $ 0.189
-0.55%
$ 144.06 million $ 31.66 million
Mar 19, 2019 $ 0.192
-5.20%
$ 145.8 million $ 72.68 million
Mar 18, 2019 $ 0.202
+19.31%
$ 153.85 million $ 169.78 million
Mar 17, 2019 $ 0.169
+0.86%
$ 128.9 million $ 16.67 million