Enjin Coin Historical Data

ENJ Page 59
Download
Date Close Price change Market cap Trading volume
May 19, 2018 $ 0.131
+0.00%
$ 104 million $ 8,118
May 18, 2018 $ 0.137
+0.00%
$ 101.76 million $ 8,315
May 17, 2018 $ 0.134
+0.00%
$ 96.98 million $ 8,315
May 16, 2018 $ 0.143
+0.00%
$ 105.07 million $ 8,677
May 15, 2018 $ 0.141
+0.00%
$ 105.95 million $ 8,625
May 14, 2018 $ 0.142
+0.00%
$ 108.22 million $ 8,580
May 13, 2018 $ 0.136
+0.00%
$ 110.51 million $ 8,453
May 12, 2018 $ 0.142
+0.00%
$ 104.73 million $ 8,742
May 11, 2018 $ 0.155
+0.00%
$ 103.43 million $ 9,292
May 10, 2018 $ 0.15
+0.00%
$ 117.05 million $ 9,216
May 9, 2018 $ 0.155
+0.00%
$ 113.16 million $ 9,296
May 8, 2018 $ 0.151
+0.00%
$ 114.8 million $ 9,385
May 7, 2018 $ 0.157
+0.00%
$ 118.38 million $ 9,671
May 6, 2018 $ 0.17
+0.00%
$ 117.49 million $ 9,840
May 5, 2018 $ 0.172
+0.00%
$ 124.59 million $ 9,674
May 4, 2018 $ 0.166
+0.00%
$ 130.27 million $ 9,376
May 3, 2018 $ 0.157
+0.00%
$ 128.12 million $ 9,139
May 2, 2018 $ 0.155
+0.00%
$ 119.98 million $ 9,030
May 1, 2018 $ 0.164
+0.00%
$ 118.42 million $ 9,317
Apr 30, 2018 $ 0.155
+0.00%
$ 121.76 million $ 9,368
Apr 29, 2018 $ 0.153
+0.00%
$ 121.85 million $ 9,241
Apr 28, 2018 $ 0.149
+0.00%
$ 116.82 million $ 9,233
Apr 27, 2018 $ 0.139
+0.00%
$ 110.17 million $ 8,901
Apr 26, 2018 $ 0.144
+0.00%
$ 113.46 million $ 9,254
Apr 25, 2018 $ 0.156
+0.00%
$ 102.76 million $ 9,283
Apr 24, 2018 $ 0.143
+0.00%
$ 120.14 million $ 8,889
Apr 23, 2018 $ 0.137
+0.00%
$ 109.7 million $ 8,889
Apr 22, 2018 $ 0.133
+0.00%
$ 104.54 million $ 8,810
Apr 21, 2018 $ 0.135
+0.00%
$ 100.55 million $ 8,424
Apr 20, 2018 $ 0.129
+0.00%
$ 104.02 million $ 8,217
Apr 19, 2018 $ 0.122
+0.00%
$ 99.16 million $ 8,047
Apr 18, 2018 $ 0.118
+0.00%
$ 96.35 million $ 8,053
Apr 17, 2018 $ 0.116
+0.00%
$ 88.48 million $ 8,093
Apr 16, 2018 $ 0.117
+0.00%
$ 86.15 million $ 8,181
Apr 15, 2018 $ 0.112
+0.00%
$ 91.11 million $ 7,992
Apr 14, 2018 $ 0.112
+0.00%
$ 84.4 million $ 7,971
Apr 13, 2018 $ 0.103
+0.00%
$ 83.83 million $ 7,301
Apr 12, 2018 $ 0.0974
+0.00%
$ 83.49 million $ 6,878
Apr 11, 2018 $ 0.0961
+0.00%
$ 75.16 million $ 6,787
Apr 10, 2018 $ 0.101
+0.00%
$ 72.36 million $ 6,929
Apr 9, 2018 $ 0.103
+0.00%
$ 73.64 million $ 7,000
Apr 8, 2018 $ 0.101
+0.00%
$ 82.93 million $ 6,890
Apr 7, 2018 $ 0.0932
+0.00%
$ 72.02 million $ 6,685
Apr 6, 2018 $ 0.0892
+0.00%
$ 71.92 million $ 6,790
Apr 5, 2018 $ 0.0973
+0.00%
$ 67.88 million $ 7,155
Apr 4, 2018 $ 0.101
+0.00%
$ 68.54 million $ 7,347
Apr 3, 2018 $ 0.0963
+0.00%
$ 79.48 million $ 7,005
Apr 2, 2018 $ 0.0955
+0.00%
$ 73.2 million $ 6,848
Apr 1, 2018 $ 0.103
+0.00%
$ 71.49 million $ 7,035
Mar 31, 2018 $ 0.102
+0.00%
$ 76.15 million $ 6,951