Enjin Coin Historical Data

ENJ Page 52
Download
Date Close Price change Market cap Trading volume
Aug 28, 2019 $0.0678
-5.73%
$51.64 million $7.22 million
Aug 27, 2019 $0.072
+7.41%
$54.78 million $5.15 million
Aug 26, 2019 $0.0668
-1.08%
$50.83 million $2.99 million
Aug 25, 2019 $0.0675
-7.32%
$51.37 million $4.23 million
Aug 24, 2019 $0.0728
-0.22%
$55.42 million $9.68 million
Aug 23, 2019 $0.073
+3.51%
$55.54 million $10.34 million
Aug 22, 2019 $0.0705
+5.91%
$53.66 million $8.43 million
Aug 21, 2019 $0.0666
-3.81%
$50.73 million $5.47 million
Aug 20, 2019 $0.0693
+3.23%
$52.74 million $3.86 million
Aug 19, 2019 $0.0668
+3.72%
$50.81 million $3.36 million
Aug 18, 2019 $0.0644
+0.13%
$49.02 million $4.27 million
Aug 17, 2019 $0.0642
+2.68%
$48.89 million $6.7 million
Aug 16, 2019 $0.0623
+3.74%
$47.42 million $4.38 million
Aug 15, 2019 $0.0598
-1.12%
$45.49 million $2.27 million
Aug 14, 2019 $0.0603
-13.76%
$45.87 million $3.25 million
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