Enjin Coin Historical Data

ENJ Page 58
Download
Date Close Price change Market cap Trading volume
Jul 9, 2018 $ 0.0654
+0.00%
$ 50.14 million $ 6,825
Jul 8, 2018 $ 0.0626
+0.00%
$ 49.17 million $ 6,632
Jul 7, 2018 $ 0.0617
+0.00%
$ 50.13 million $ 6,623
Jul 6, 2018 $ 0.0646
+0.00%
$ 46.52 million $ 6,650
Jul 5, 2018 $ 0.0627
+0.00%
$ 47.38 million $ 6,589
Jul 4, 2018 $ 0.0619
+0.00%
$ 48.27 million $ 6,614
Jul 3, 2018 $ 0.0594
+0.00%
$ 45.65 million $ 6,463
Jul 2, 2018 $ 0.0562
+0.00%
$ 47.64 million $ 6,366
Jul 1, 2018 $ 0.0564
+0.00%
$ 43.38 million $ 6,381
Jun 30, 2018 $ 0.0496
+0.00%
$ 43.13 million $ 5,913
Jun 29, 2018 $ 0.0537
+0.00%
$ 38.94 million $ 6,097
Jun 28, 2018 $ 0.0531
+0.00%
$ 38.36 million $ 6,114
Jun 27, 2018 $ 0.057
+0.00%
$ 41.25 million $ 6,211
Jun 26, 2018 $ 0.0572
+0.00%
$ 41.36 million $ 6,213
Jun 25, 2018 $ 0.054
+0.00%
$ 44.03 million $ 6,037
Jun 24, 2018 $ 0.0563
+0.00%
$ 42.25 million $ 6,136
Jun 23, 2018 $ 0.0624
+0.00%
$ 42.43 million $ 6,394
Jun 22, 2018 $ 0.0695
+0.00%
$ 43.74 million $ 6,752
Jun 21, 2018 $ 0.0709
+0.00%
$ 52.04 million $ 6,710
Jun 20, 2018 $ 0.0728
+0.00%
$ 53.44 million $ 6,746
Jun 19, 2018 $ 0.0728
+0.00%
$ 54.95 million $ 6,550
Jun 18, 2018 $ 0.0772
+0.00%
$ 56.52 million $ 6,552
Jun 17, 2018 $ 0.0771
+0.00%
$ 57.6 million $ 6,506
Jun 16, 2018 $ 0.0795
+0.00%
$ 58.93 million $ 6,584
Jun 15, 2018 $ 0.0791
+0.00%
$ 57.68 million $ 6,525
Jun 14, 2018 $ 0.0797
+0.00%
$ 61.64 million $ 6,484
Jun 13, 2018 $ 0.0895
+0.00%
$ 57.08 million $ 6,802
Jun 12, 2018 $ 0.086
+0.00%
$ 64.58 million $ 6,781
Jun 11, 2018 $ 0.0946
+0.00%
$ 66.88 million $ 7,250
Jun 10, 2018 $ 0.107
+0.00%
$ 66.23 million $ 7,649
Jun 8, 2018 $ 0.113
+0.00%
$ 79.91 million $ 7,684
Jun 7, 2018 $ 0.0962
+0.00%
$ 85.56 million $ 7,640
Jun 6, 2018 $ 0.0985
+0.00%
$ 73.07 million $ 7,562
Jun 5, 2018 $ 0.098
+0.00%
$ 75.23 million $ 7,512
Jun 4, 2018 $ 0.107
+0.00%
$ 74.03 million $ 7,699
Jun 3, 2018 $ 0.106
+0.00%
$ 80.56 million $ 7,606
Jun 2, 2018 $ 0.105
+0.00%
$ 80.7 million $ 7,494
Jun 1, 2018 $ 0.107
+0.00%
$ 79.16 million $ 7,512
May 31, 2018 $ 0.107
+0.00%
$ 81.57 million $ 7,456
May 30, 2018 $ 0.101
+0.00%
$ 79.48 million $ 7,303
May 29, 2018 $ 0.104
+0.00%
$ 79.01 million $ 7,272
May 28, 2018 $ 0.112
+0.00%
$ 74.18 million $ 7,338
May 27, 2018 $ 0.116
+0.00%
$ 84.29 million $ 7,505
May 26, 2018 $ 0.117
+0.00%
$ 85.94 million $ 7,515
May 25, 2018 $ 0.117
+0.00%
$ 86.44 million $ 7,563
May 24, 2018 $ 0.124
+0.00%
$ 90.18 million $ 7,829
May 23, 2018 $ 0.139
+0.00%
$ 87.24 million $ 8,271
May 22, 2018 $ 0.142
+0.00%
$ 99.35 million $ 8,468
May 21, 2018 $ 0.14
+0.00%
$ 106.64 million $ 8,365
May 20, 2018 $ 0.137
+0.00%
$ 107.49 million $ 8,269