Enjin Coin Historical Data

ENJ Page 53
Download
Date Close Price change Market cap Trading volume
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
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