Enjin Coin Historical Data

ENJ Page 55
Download
Date Close Price change Market cap Trading volume
Dec 6, 2018 $ 0.0234
-9.19%
$ 17.83 million $ 429,786
Dec 5, 2018 $ 0.0258
-5.88%
$ 19.64 million $ 950,017
Dec 4, 2018 $ 0.0274
+1.94%
$ 20.85 million $ 952,027
Dec 3, 2018 $ 0.0269
-4.82%
$ 20.45 million $ 427,550
Dec 2, 2018 $ 0.0282
-6.12%
$ 21.49 million $ 977,798
Dec 1, 2018 $ 0.0301
+17.83%
$ 22.88 million $ 1.58 million
Nov 30, 2018 $ 0.0255
+0.54%
$ 19.44 million $ 2.61 million
Nov 29, 2018 $ 0.0259
+0.00%
$ 19.72 million $ 4,089
Nov 28, 2018 $ 0.022
+0.00%
$ 16.74 million $ 3,750
Nov 27, 2018 $ 0.0232
+0.00%
$ 17.62 million $ 3,926
Nov 26, 2018 $ 0.0233
+0.00%
$ 17.71 million $ 3,820
Nov 25, 2018 $ 0.0267
+0.00%
$ 20.34 million $ 4,292
Nov 24, 2018 $ 0.0268
+0.00%
$ 20.37 million $ 4,307
Nov 23, 2018 $ 0.0297
+0.00%
$ 22.59 million $ 4,525
Nov 22, 2018 $ 0.0294
+0.00%
$ 22.39 million $ 4,500
Nov 21, 2018 $ 0.0291
+0.00%
$ 22.15 million $ 4,634
Nov 20, 2018 $ 0.0337
+0.00%
$ 25.63 million $ 5,282
Nov 19, 2018 $ 0.0385
+0.00%
$ 29.28 million $ 5,598
Nov 18, 2018 $ 0.0385
+0.00%
$ 29.27 million $ 5,553
Nov 17, 2018 $ 0.0397
+0.00%
$ 30.25 million $ 5,591
Nov 16, 2018 $ 0.0392
+0.00%
$ 39.24 million $ 5,594
Nov 15, 2018 $ 0.0443
+0.00%
$ 44.32 million $ 6,126
Nov 14, 2018 $ 0.0498
+0.00%
$ 49.83 million $ 6,362
Nov 13, 2018 $ 0.0508
+0.00%
$ 50.78 million $ 6,402
Nov 12, 2018 $ 0.0501
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0509
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0498
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0494
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0491
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0483
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0488
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0489
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0495
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0503
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0507
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0481
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.0474
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.0483
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.0491
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.0501
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.0501
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.0515
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.0514
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.0506
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.0502
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.0517
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.0501
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.0484
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.0482
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.0486
+0.00%
$ 36.27 million $ 6,555