Enjin Coin Historical Data

ENJ Page 60
Download
Date Close Price change Market cap Trading volume
Mar 30, 2018 $ 0.116
+0.00%
$ 78.12 million $ 7,605
Mar 29, 2018 $ 0.128
+0.00%
$ 79.01 million $ 7,956
Mar 28, 2018 $ 0.127
+0.00%
$ 96 million $ 8,016
Mar 27, 2018 $ 0.13
+0.00%
$ 94.87 million $ 8,268
Mar 26, 2018 $ 0.13
+0.00%
$ 100.24 million $ 8,585
Mar 25, 2018 $ 0.12
+0.00%
$ 98.12 million $ 8,900
Mar 24, 2018 $ 0.111
+0.00%
$ 93.41 million $ 8,567
Mar 23, 2018 $ 0.119
+0.00%
$ 86.59 million $ 8,835
Mar 22, 2018 $ 0.127
+0.00%
$ 87.19 million $ 9,023
Mar 21, 2018 $ 0.112
+0.00%
$ 93.38 million $ 8,648
Mar 20, 2018 $ 0.105
+0.00%
$ 89.54 million $ 8,363
Mar 19, 2018 $ 0.0966
+0.00%
$ 83.95 million $ 7,689
Mar 18, 2018 $ 0.112
+0.00%
$ 79.45 million $ 8,136
Mar 17, 2018 $ 0.11
+0.00%
$ 78.91 million $ 8,335
Mar 16, 2018 $ 0.105
+0.00%
$ 91.98 million $ 8,155
Mar 15, 2018 $ 0.127
+0.00%
$ 80.92 million $ 8,870
Mar 14, 2018 $ 0.136
+0.00%
$ 86.35 million $ 9,203
Mar 13, 2018 $ 0.145
+0.00%
$ 100.99 million $ 9,516
Mar 12, 2018 $ 0.133
+0.00%
$ 102.85 million $ 9,080
Mar 11, 2018 $ 0.138
+0.00%
$ 112.06 million $ 9,316
Mar 10, 2018 $ 0.128
+0.00%
$ 96.76 million $ 8,975
Mar 9, 2018 $ 0.142
+0.00%
$ 103.48 million $ 9,803
Mar 8, 2018 $ 0.158
+0.00%
$ 99.37 million $ 10,504
Mar 7, 2018 $ 0.169
+0.00%
$ 113.96 million $ 11,128
Mar 6, 2018 $ 0.181
+0.00%
$ 123.47 million $ 11,535
Mar 5, 2018 $ 0.177
+0.00%
$ 133.75 million $ 11,293
Mar 4, 2018 $ 0.185
+0.00%
$ 136.95 million $ 11,366
Mar 3, 2018 $ 0.186
+0.00%
$ 141.37 million $ 11,017
Mar 2, 2018 $ 0.185
+0.00%
$ 141.75 million $ 10,667
Mar 1, 2018 $ 0.185
+0.00%
$ 137.78 million $ 10,696
Feb 28, 2018 $ 0.19
+0.00%
$ 137.74 million $ 10,594
Feb 27, 2018 $ 0.189
+0.00%
$ 142.72 million $ 9,962
Feb 26, 2018 $ 0.171
+0.00%
$ 141.99 million $ 9,688
Feb 25, 2018 $ 0.175
+0.00%
$ 140.92 million $ 10,048
Feb 24, 2018 $ 0.178
+0.00%
$ 128.45 million $ 10,120
Feb 23, 2018 $ 0.185
+0.00%
$ 137.37 million $ 10,429
Feb 22, 2018 $ 0.2
+0.00%
$ 134.19 million $ 10,993
Feb 21, 2018 $ 0.235
+0.00%
$ 144.61 million $ 11,592
Feb 20, 2018 $ 0.22
+0.00%
$ 156.92 million $ 10,922
Feb 19, 2018 $ 0.203
+0.00%
$ 182.99 million $ 10,831
Feb 18, 2018 $ 0.209
+0.00%
$ 147.84 million $ 10,695
Feb 17, 2018 $ 0.182
+0.00%
$ 162.17 million $ 10,082
Feb 16, 2018 $ 0.169
+0.00%
$ 142.39 million $ 9,805
Feb 15, 2018 $ 0.159
+0.00%
$ 134.69 million $ 9,007
Feb 14, 2018 $ 0.146
+0.00%
$ 123.49 million $ 8,691
Feb 13, 2018 $ 0.145
+0.00%
$ 115.58 million $ 8,617
Feb 12, 2018 $ 0.14
+0.00%
$ 110.97 million $ 8,283
Feb 11, 2018 $ 0.158
+0.00%
$ 103.19 million $ 8,725
Feb 10, 2018 $ 0.152
+0.00%
$ 113.17 million $ 8,285
Feb 9, 2018 $ 0.149
+0.00%
$ 123.23 million $ 8,169