Enjin Coin Historical Data

ENJ Page 54
Download
Date Close Price change Market cap Trading volume
Jan 25, 2019 $ 0.0347
-0.76%
$ 26.39 million $ 264,808
Jan 24, 2019 $ 0.0349
+1.10%
$ 26.59 million $ 398,789
Jan 23, 2019 $ 0.0346
-0.11%
$ 26.3 million $ 805,208
Jan 22, 2019 $ 0.0346
+3.78%
$ 26.33 million $ 438,222
Jan 21, 2019 $ 0.0333
+1.73%
$ 25.35 million $ 539,678
Jan 20, 2019 $ 0.0328
-3.89%
$ 24.94 million $ 494,919
Jan 19, 2019 $ 0.0341
+2.53%
$ 25.95 million $ 430,268
Jan 18, 2019 $ 0.0333
-2.07%
$ 25.31 million $ 287,706
Jan 17, 2019 $ 0.0339
-0.20%
$ 25.84 million $ 349,436
Jan 16, 2019 $ 0.034
-1.11%
$ 25.86 million $ 684,634
Jan 15, 2019 $ 0.0344
+0.45%
$ 26.19 million $ 944,363
Jan 14, 2019 $ 0.0342
+5.10%
$ 26.05 million $ 489,389
Jan 13, 2019 $ 0.0326
-9.03%
$ 24.79 million $ 1.17 million
Jan 12, 2019 $ 0.0358
+5.47%
$ 27.26 million $ 3.15 million
Jan 11, 2019 $ 0.034
+2.83%
$ 25.85 million $ 562,514
Jan 10, 2019 $ 0.0331
-15.78%
$ 25.21 million $ 725,962
Jan 9, 2019 $ 0.0391
-0.43%
$ 29.74 million $ 962,061
Jan 8, 2019 $ 0.0392
+2.11%
$ 29.87 million $ 1.25 million
Jan 7, 2019 $ 0.0385
-1.41%
$ 29.33 million $ 389,957
Jan 6, 2019 $ 0.0391
+5.69%
$ 29.75 million $ 470,727
Jan 5, 2019 $ 0.037
-3.95%
$ 28.17 million $ 416,345
Jan 4, 2019 $ 0.0385
-0.43%
$ 29.34 million $ 347,059
Jan 3, 2019 $ 0.0386
-5.24%
$ 29.41 million $ 535,491
Jan 2, 2019 $ 0.0406
+0.13%
$ 30.9 million $ 683,209
Jan 1, 2019 $ 0.0405
+8.75%
$ 30.79 million $ 698,527
Dec 31, 2018 $ 0.0372
-8.01%
$ 28.31 million $ 775,067
Dec 30, 2018 $ 0.0404
-2.58%
$ 30.78 million $ 590,979
Dec 29, 2018 $ 0.0415
-2.67%
$ 31.57 million $ 561,866
Dec 28, 2018 $ 0.0427
+6.10%
$ 32.49 million $ 1.09 million
Dec 27, 2018 $ 0.0402
-0.56%
$ 30.59 million $ 3.13 million
Dec 26, 2018 $ 0.0404
+4.77%
$ 30.77 million $ 625,978
Dec 25, 2018 $ 0.0386
-13.07%
$ 29.41 million $ 625,708
Dec 24, 2018 $ 0.0444
+2.97%
$ 33.83 million $ 1.02 million
Dec 23, 2018 $ 0.0431
+1.61%
$ 32.84 million $ 875,993
Dec 22, 2018 $ 0.0424
-0.19%
$ 32.26 million $ 1.08 million
Dec 21, 2018 $ 0.0426
+3.08%
$ 32.4 million $ 3.78 million
Dec 20, 2018 $ 0.0414
+18.16%
$ 31.5 million $ 1.16 million
Dec 19, 2018 $ 0.0351
-3.84%
$ 26.72 million $ 1.18 million
Dec 18, 2018 $ 0.0365
+8.83%
$ 27.8 million $ 1.6 million
Dec 17, 2018 $ 0.0336
+3.96%
$ 25.55 million $ 1.4 million
Dec 16, 2018 $ 0.0323
+12.86%
$ 24.58 million $ 4.1 million
Dec 15, 2018 $ 0.0287
+3.26%
$ 21.85 million $ 506,161
Dec 14, 2018 $ 0.0277
-1.24%
$ 21.05 million $ 834,165
Dec 13, 2018 $ 0.028
-2.02%
$ 21.28 million $ 773,198
Dec 12, 2018 $ 0.0285
-1.21%
$ 21.73 million $ 479,405
Dec 11, 2018 $ 0.0289
-11.14%
$ 22 million $ 3.31 million
Dec 10, 2018 $ 0.0325
+20.63%
$ 24.73 million $ 2.13 million
Dec 9, 2018 $ 0.027
+2.31%
$ 20.53 million $ 1.36 million
Dec 8, 2018 $ 0.0264
+2.47%
$ 20.11 million $ 1.48 million
Dec 7, 2018 $ 0.0258
+10.48%
$ 19.67 million $ 1.6 million