Enjin Coin Historical Data

ENJ Page 54
Download
Date Close Price change Market cap Trading volume
May 20, 2019 $0.155
-0.02%
$117.72 million $18.73 million
May 19, 2019 $0.155
+4.16%
$117.7 million $22.69 million
May 18, 2019 $0.149
-5.81%
$113.04 million $23.46 million
May 17, 2019 $0.158
+8.62%
$120 million $29.59 million
May 16, 2019 $0.145
-4.21%
$110.18 million $21.26 million
May 15, 2019 $0.151
+7.99%
$114.69 million $19.62 million
May 14, 2019 $0.139
+5.09%
$105.79 million $17.61 million
May 13, 2019 $0.132
-2.11%
$100.51 million $11.28 million
May 12, 2019 $0.135
-3.95%
$102.86 million $12.91 million
May 11, 2019 $0.14
+3.24%
$106.57 million $25.81 million
May 10, 2019 $0.136
+14.88%
$103.27 million $18.48 million
May 9, 2019 $0.118
-10.17%
$89.71 million $8.11 million
May 8, 2019 $0.131
-2.66%
$99.78 million $8.25 million
May 7, 2019 $0.134
-4.97%
$102.11 million $10.12 million
May 6, 2019 $0.141
-1.42%
$107.44 million $8.76 million
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