Enjin Coin Historical Data

ENJ Page 55
Download
Date Close Price change Market cap Trading volume
Mar 31, 2019 $0.152
-0.71%
$116.01 million $21.5 million
Mar 30, 2019 $0.153
-3.58%
$116.62 million $17.33 million
Mar 29, 2019 $0.16
-3.22%
$121.82 million $14.28 million
Mar 28, 2019 $0.166
-2.30%
$125.98 million $10.14 million
Mar 27, 2019 $0.17
+2.23%
$129.15 million $15.89 million
Mar 26, 2019 $0.167
-1.90%
$126.79 million $18.68 million
Mar 25, 2019 $0.17
-8.82%
$129.05 million $24.75 million
Mar 24, 2019 $0.186
-0.25%
$141.5 million $20.7 million
Mar 23, 2019 $0.186
-2.54%
$141.86 million $14.68 million
Mar 22, 2019 $0.192
+0.63%
$146.12 million $35.67 million
Mar 21, 2019 $0.191
+1.43%
$145.67 million $47.01 million
Mar 20, 2019 $0.189
-0.55%
$144.06 million $31.66 million
Mar 19, 2019 $0.192
-5.20%
$145.8 million $72.68 million
Mar 18, 2019 $0.202
+19.31%
$153.85 million $169.78 million
Mar 17, 2019 $0.169
+0.86%
$128.9 million $16.67 million
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