Enjin Coin Historical Data

ENJ Page 61
Download
Date Close Price change Market cap Trading volume
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
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