Enjin Coin Historical Data

ENJ Page 57
Download
Date Close Price change Market cap Trading volume
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
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