Enjin Coin Historical Data

ENJ Page 53
Download
Date Close Price change Market cap Trading volume
Mar 16, 2019 $ 0.168
-3.03%
$ 127.81 million $ 16.79 million
Mar 15, 2019 $ 0.173
+3.22%
$ 131.81 million $ 19.31 million
Mar 14, 2019 $ 0.168
-4.83%
$ 127.7 million $ 25.99 million
Mar 13, 2019 $ 0.176
-6.88%
$ 134.18 million $ 55.8 million
Mar 12, 2019 $ 0.189
+14.62%
$ 144.01 million $ 129.93 million
Mar 11, 2019 $ 0.165
-16.97%
$ 125.58 million $ 148.45 million
Mar 10, 2019 $ 0.199
-4.20%
$ 151.36 million $ 103.44 million
Mar 9, 2019 $ 0.208
-7.07%
$ 158.01 million $ 228 million
Mar 8, 2019 $ 0.223
+114.89%
$ 170.03 million $ 371.92 million
Mar 7, 2019 $ 0.104
+2.89%
$ 79.12 million $ 24.19 million
Mar 6, 2019 $ 0.101
-3.15%
$ 76.89 million $ 36.01 million
Mar 5, 2019 $ 0.104
+31.72%
$ 79.39 million $ 50.8 million
Mar 4, 2019 $ 0.0792
-3.97%
$ 60.28 million $ 9.52 million
Mar 3, 2019 $ 0.0825
-3.65%
$ 62.77 million $ 16.23 million
Mar 2, 2019 $ 0.0857
+8.16%
$ 65.24 million $ 18.15 million
Mar 1, 2019 $ 0.0792
-5.34%
$ 60.32 million $ 11.26 million
Feb 28, 2019 $ 0.0837
+10.15%
$ 63.72 million $ 40.26 million
Feb 27, 2019 $ 0.076
-11.05%
$ 57.85 million $ 33.38 million
Feb 26, 2019 $ 0.0855
+7.79%
$ 65.05 million $ 108.67 million
Feb 25, 2019 $ 0.0793
+119.16%
$ 60.35 million $ 65.02 million
Feb 24, 2019 $ 0.0361
-9.84%
$ 27.49 million $ 2.16 million
Feb 23, 2019 $ 0.0401
+0.63%
$ 30.49 million $ 2.26 million
Feb 22, 2019 $ 0.0398
+5.24%
$ 30.31 million $ 3.41 million
Feb 21, 2019 $ 0.0379
+0.47%
$ 28.82 million $ 2.04 million
Feb 20, 2019 $ 0.0377
+6.71%
$ 28.69 million $ 3.94 million
Feb 19, 2019 $ 0.0353
-0.67%
$ 26.89 million $ 1.22 million
Feb 18, 2019 $ 0.0356
+6.66%
$ 27.08 million $ 3.45 million
Feb 17, 2019 $ 0.0334
+8.55%
$ 25.39 million $ 1.15 million
Feb 16, 2019 $ 0.0307
-1.83%
$ 23.39 million $ 1.55 million
Feb 15, 2019 $ 0.0313
+0.87%
$ 23.83 million $ 1.21 million
Feb 14, 2019 $ 0.031
+1.39%
$ 23.62 million $ 1.16 million
Feb 13, 2019 $ 0.0306
-0.37%
$ 23.31 million $ 910,438
Feb 12, 2019 $ 0.0307
-1.00%
$ 23.39 million $ 2.34 million
Feb 11, 2019 $ 0.031
+2.28%
$ 23.63 million $ 3.56 million
Feb 10, 2019 $ 0.0304
+8.07%
$ 23.12 million $ 982,422
Feb 9, 2019 $ 0.0281
-2.68%
$ 21.4 million $ 364,392
Feb 8, 2019 $ 0.0289
+9.09%
$ 22 million $ 616,952
Feb 7, 2019 $ 0.0265
+5.26%
$ 20.17 million $ 604,681
Feb 6, 2019 $ 0.0252
-9.35%
$ 19.16 million $ 768,414
Feb 5, 2019 $ 0.0278
-0.89%
$ 21.13 million $ 277,219
Feb 4, 2019 $ 0.028
-0.66%
$ 21.32 million $ 266,101
Feb 3, 2019 $ 0.0282
-1.38%
$ 21.47 million $ 234,251
Feb 2, 2019 $ 0.0286
-1.01%
$ 21.75 million $ 302,885
Feb 1, 2019 $ 0.0289
-0.05%
$ 21.98 million $ 718,121
Jan 31, 2019 $ 0.0289
-8.95%
$ 21.99 million $ 2.33 million
Jan 30, 2019 $ 0.0317
+0.28%
$ 24.14 million $ 4.03 million
Jan 29, 2019 $ 0.0316
+7.45%
$ 24.08 million $ 2.62 million
Jan 28, 2019 $ 0.0294
-8.70%
$ 22.41 million $ 1.13 million
Jan 27, 2019 $ 0.0323
-4.78%
$ 24.55 million $ 1.11 million
Jan 26, 2019 $ 0.0339
-2.29%
$ 25.78 million $ 248,791