Enjin Coin Historical Data

ENJ Page 57
Download
Date Close Price change Market cap Trading volume
Aug 28, 2018 $ 0.0386
+0.00%
$ 34 million $ 6,734
Aug 27, 2018 $ 0.0373
+0.00%
$ 31.01 million $ 6,696
Aug 26, 2018 $ 0.0383
+0.00%
$ 29.01 million $ 6,733
Aug 25, 2018 $ 0.0377
+0.00%
$ 29.06 million $ 6,566
Aug 24, 2018 $ 0.0365
+0.00%
$ 29.66 million $ 6,451
Aug 23, 2018 $ 0.0383
+0.00%
$ 28.43 million $ 6,593
Aug 22, 2018 $ 0.0371
+0.00%
$ 27.65 million $ 6,418
Aug 21, 2018 $ 0.039
+0.00%
$ 28.5 million $ 6,475
Aug 20, 2018 $ 0.0395
+0.00%
$ 27.67 million $ 6,423
Aug 19, 2018 $ 0.0411
+0.00%
$ 30.3 million $ 6,482
Aug 18, 2018 $ 0.0405
+0.00%
$ 30.21 million $ 6,470
Aug 17, 2018 $ 0.0386
+0.00%
$ 32.42 million $ 6,376
Aug 16, 2018 $ 0.0394
+0.00%
$ 29.49 million $ 6,372
Aug 15, 2018 $ 0.0337
+0.00%
$ 29.05 million $ 6,093
Aug 14, 2018 $ 0.0402
+0.00%
$ 27.58 million $ 6,363
Aug 13, 2018 $ 0.041
+0.00%
$ 28.24 million $ 6,339
Aug 12, 2018 $ 0.0403
+0.00%
$ 30.92 million $ 6,230
Aug 11, 2018 $ 0.0443
+0.00%
$ 31.33 million $ 6,446
Aug 10, 2018 $ 0.045
+0.00%
$ 31.65 million $ 6,424
Aug 9, 2018 $ 0.0455
+0.00%
$ 34.71 million $ 6,496
Aug 8, 2018 $ 0.0506
+0.00%
$ 33.59 million $ 7,023
Aug 7, 2018 $ 0.0491
+0.00%
$ 36.95 million $ 7,019
Aug 6, 2018 $ 0.0499
+0.00%
$ 37.1 million $ 7,028
Aug 5, 2018 $ 0.0496
+0.00%
$ 37.9 million $ 7,279
Aug 4, 2018 $ 0.0508
+0.00%
$ 37.78 million $ 7,454
Aug 3, 2018 $ 0.054
+0.00%
$ 37.96 million $ 7,615
Aug 2, 2018 $ 0.0554
+0.00%
$ 40.36 million $ 7,600
Aug 1, 2018 $ 0.0595
+0.00%
$ 42.17 million $ 7,943
Jul 31, 2018 $ 0.0624
+0.00%
$ 44.33 million $ 8,142
Jul 30, 2018 $ 0.0632
+0.00%
$ 46.44 million $ 8,202
Jul 29, 2018 $ 0.0632
+0.00%
$ 48.78 million $ 8,183
Jul 28, 2018 $ 0.0615
+0.00%
$ 48.33 million $ 8,018
Jul 27, 2018 $ 0.0637
+0.00%
$ 47.78 million $ 8,202
Jul 26, 2018 $ 0.0627
+0.00%
$ 46.64 million $ 8,232
Jul 25, 2018 $ 0.0599
+0.00%
$ 47.06 million $ 8,045
Jul 24, 2018 $ 0.0588
+0.00%
$ 48.49 million $ 7,671
Jul 23, 2018 $ 0.061
+0.00%
$ 43.3 million $ 7,454
Jul 22, 2018 $ 0.0604
+0.00%
$ 44.97 million $ 7,355
Jul 21, 2018 $ 0.061
+0.00%
$ 46.97 million $ 7,431
Jul 20, 2018 $ 0.0634
+0.00%
$ 45.14 million $ 7,386
Jul 19, 2018 $ 0.0672
+0.00%
$ 47.15 million $ 7,400
Jul 18, 2018 $ 0.0628
+0.00%
$ 48.71 million $ 6,887
Jul 17, 2018 $ 0.0603
+0.00%
$ 49.88 million $ 6,540
Jul 16, 2018 $ 0.058
+0.00%
$ 47.02 million $ 6,334
Jul 15, 2018 $ 0.0583
+0.00%
$ 44.49 million $ 6,257
Jul 14, 2018 $ 0.0595
+0.00%
$ 43.58 million $ 6,259
Jul 13, 2018 $ 0.0595
+0.00%
$ 44.43 million $ 6,248
Jul 12, 2018 $ 0.0635
+0.00%
$ 44.36 million $ 6,395
Jul 11, 2018 $ 0.0643
+0.00%
$ 46.68 million $ 6,527
Jul 10, 2018 $ 0.0658
+0.00%
$ 47.36 million $ 6,779