Enjin Coin Historical Data

ENJ Page 56
Download
Date Close Price change Market cap Trading volume
Oct 17, 2018 $ 0.0492
+0.00%
$ 36.55 million $ 6,603
Oct 16, 2018 $ 0.0486
+0.00%
$ 37.33 million $ 6,565
Oct 15, 2018 $ 0.0495
+0.00%
$ 37.27 million $ 6,304
Oct 14, 2018 $ 0.0484
+0.00%
$ 37.38 million $ 6,260
Oct 13, 2018 $ 0.0473
+0.00%
$ 36.78 million $ 6,262
Oct 12, 2018 $ 0.0494
+0.00%
$ 36.43 million $ 6,296
Oct 11, 2018 $ 0.0537
+0.00%
$ 34.54 million $ 6,566
Oct 10, 2018 $ 0.0535
+0.00%
$ 41.42 million $ 6,627
Oct 9, 2018 $ 0.0541
+0.00%
$ 40.56 million $ 6,626
Oct 8, 2018 $ 0.0547
+0.00%
$ 41.19 million $ 6,572
Oct 7, 2018 $ 0.0536
+0.00%
$ 41.28 million $ 6,595
Oct 6, 2018 $ 0.0553
+0.00%
$ 45.26 million $ 6,578
Oct 5, 2018 $ 0.0549
+0.00%
$ 42.65 million $ 6,577
Oct 4, 2018 $ 0.0541
+0.00%
$ 41.58 million $ 6,475
Oct 3, 2018 $ 0.0577
+0.00%
$ 42.36 million $ 6,570
Oct 2, 2018 $ 0.058
+0.00%
$ 42.9 million $ 6,604
Oct 1, 2018 $ 0.0599
+0.00%
$ 43.94 million $ 6,610
Sep 30, 2018 $ 0.0642
+0.00%
$ 45.77 million $ 6,567
Sep 29, 2018 $ 0.0637
+0.00%
$ 47.22 million $ 6,672
Sep 28, 2018 $ 0.0421
+0.00%
$ 50.92 million $ 6,519
Sep 27, 2018 $ 0.0407
+0.00%
$ 33.13 million $ 6,475
Sep 26, 2018 $ 0.0404
+0.00%
$ 31.15 million $ 6,448
Sep 25, 2018 $ 0.0429
+0.00%
$ 30.92 million $ 6,649
Sep 24, 2018 $ 0.0442
+0.00%
$ 31.66 million $ 6,714
Sep 23, 2018 $ 0.0431
+0.00%
$ 33.42 million $ 6,714
Sep 22, 2018 $ 0.0427
+0.00%
$ 33.48 million $ 6,655
Sep 21, 2018 $ 0.041
+0.00%
$ 32.99 million $ 6,427
Sep 20, 2018 $ 0.0399
+0.00%
$ 31.99 million $ 6,357
Sep 19, 2018 $ 0.0399
+0.00%
$ 30.64 million $ 6,320
Sep 18, 2018 $ 0.0419
+0.00%
$ 30.89 million $ 6,429
Sep 17, 2018 $ 0.0419
+0.00%
$ 30.24 million $ 6,501
Sep 16, 2018 $ 0.0426
+0.00%
$ 32.13 million $ 6,526
Sep 15, 2018 $ 0.0398
+0.00%
$ 32.31 million $ 6,516
Sep 14, 2018 $ 0.0395
+0.00%
$ 30.51 million $ 6,456
Sep 13, 2018 $ 0.0361
+0.00%
$ 31.25 million $ 6,308
Sep 12, 2018 $ 0.0396
+0.00%
$ 27.88 million $ 6,327
Sep 11, 2018 $ 0.0386
+0.00%
$ 29.2 million $ 6,325
Sep 10, 2018 $ 0.0398
+0.00%
$ 29.98 million $ 6,329
Sep 9, 2018 $ 0.0446
+0.00%
$ 29.14 million $ 6,429
Sep 8, 2018 $ 0.0465
+0.00%
$ 30.78 million $ 6,492
Sep 7, 2018 $ 0.0438
+0.00%
$ 34.8 million $ 6,475
Sep 6, 2018 $ 0.0482
+0.00%
$ 36.48 million $ 7,157
Sep 5, 2018 $ 0.0495
+0.00%
$ 31.83 million $ 7,327
Sep 4, 2018 $ 0.0461
+0.00%
$ 38.25 million $ 7,265
Sep 3, 2018 $ 0.0468
+0.00%
$ 35.35 million $ 7,234
Sep 2, 2018 $ 0.0457
+0.00%
$ 34.73 million $ 7,107
Sep 1, 2018 $ 0.0436
+0.00%
$ 35.91 million $ 6,989
Aug 31, 2018 $ 0.0427
+0.00%
$ 33.53 million $ 6,947
Aug 30, 2018 $ 0.0434
+0.00%
$ 33.55 million $ 7,063
Aug 29, 2018 $ 0.042
+0.00%
$ 32.24 million $ 6,990