Enjin Coin Historical Data

ENJ Page 61
Download
Date Close Price change Market cap Trading volume
Feb 8, 2018 $ 0.148
+0.00%
$ 114.05 million $ 7,926
Feb 7, 2018 $ 0.117
+0.00%
$ 100.14 million $ 6,816
Feb 6, 2018 $ 0.127
+0.00%
$ 118.51 million $ 7,731
Feb 5, 2018 $ 0.165
+0.00%
$ 77.86 million $ 8,809
Feb 4, 2018 $ 0.174
+0.00%
$ 112.52 million $ 8,909
Feb 3, 2018 $ 0.163
+0.00%
$ 135.91 million $ 8,647
Feb 2, 2018 $ 0.196
+0.00%
$ 128.59 million $ 9,654
Feb 1, 2018 $ 0.218
+0.00%
$ 132.8 million $ 10,112
Jan 31, 2018 $ 0.248
+0.00%
$ 159.46 million $ 10,803
Jan 30, 2018 $ 0.263
+0.00%
$ 168.24 million $ 11,414
Jan 29, 2018 $ 0.269
+0.00%
$ 200.27 million $ 11,746
Jan 28, 2018 $ 0.273
+0.00%
$ 199.55 million $ 11,271
Jan 27, 2018 $ 0.278
+0.00%
$ 208.75 million $ 11,082
Jan 26, 2018 $ 0.259
+0.00%
$ 209.4 million $ 11,376
Jan 25, 2018 $ 0.233
+0.00%
$ 223.11 million $ 11,074
Jan 24, 2018 $ 0.211
+0.00%
$ 174.28 million $ 10,796
Jan 23, 2018 $ 0.209
+0.00%
$ 167.08 million $ 11,245
Jan 22, 2018 $ 0.23
+0.00%
$ 151.56 million $ 12,076
Jan 21, 2018 $ 0.253
+0.00%
$ 161.38 million $ 12,551
Jan 20, 2018 $ 0.247
+0.00%
$ 192.62 million $ 11,592
Jan 19, 2018 $ 0.253
+0.00%
$ 186.15 million $ 11,608
Jan 18, 2018 $ 0.182
+0.00%
$ 184.64 million $ 10,627
Jan 17, 2018 $ 0.223
+0.00%
$ 175.93 million $ 12,248
Jan 16, 2018 $ 0.306
+0.00%
$ 148.27 million $ 14,000
Jan 15, 2018 $ 0.343
+0.00%
$ 222.23 million $ 13,788
Jan 14, 2018 $ 0.384
+0.00%
$ 245.68 million $ 14,335
Jan 13, 2018 $ 0.381
+0.00%
$ 284 million $ 13,827
Jan 12, 2018 $ 0.338
+0.00%
$ 304.83 million $ 13,911
Jan 11, 2018 $ 0.336
+0.00%
$ 250.38 million $ 14,358
Jan 10, 2018 $ 0.391
+0.00%
$ 269.37 million $ 15,040
Jan 9, 2018 $ 0.411
+0.00%
$ 282.59 million $ 15,504
Jan 8, 2018 $ 0.443
+0.00%
$ 293.36 million $ 16,773
Jan 7, 2018 $ 0.41
+0.00%
$ 322.22 million $ 17,158
Jan 6, 2018 $ 0.385
+0.00%
$ 336.97 million $ 16,276
Jan 5, 2018 $ 0.302
+0.00%
$ 276.3 million $ 15,085
Jan 4, 2018 $ 0.199
+0.00%
$ 259.22 million $ 15,163
Jan 3, 2018 $ 0.182
+0.00%
$ 168.28 million $ 14,068
Jan 2, 2018 $ 0.179
+0.00%
$ 148.03 million $ 13,687
Jan 1, 2018 $ 0.171
+0.00%
$ 134.42 million $ 13,480
Dec 31, 2017 $ 0.153
+0.00%
$ 130.59 million $ 13,492
Dec 30, 2017 $ 0.164
+0.00%
$ 120.03 million $ 14,735
Dec 29, 2017 $ 0.149
+0.00%
$ 126.19 million $ 14,669
Dec 28, 2017 $ 0.15
+0.00%
$ 112.58 million $ 16,047
Dec 27, 2017 $ 0.142
+0.00%
$ 119.79 million $ 15,386
Dec 26, 2017 $ 0.151
+0.00%
$ 112.24 million $ 14,001
Dec 25, 2017 $ 0.15
+0.00%
$ 113.11 million $ 13,730
Dec 24, 2017 $ 0.133
+0.00%
$ 106.86 million $ 14,781
Dec 23, 2017 $ 0.0886
+0.00%
$ 121.78 million $ 13,913
Dec 22, 2017 $ 0.11
+0.00%
$ 70.86 million $ 16,460
Dec 21, 2017 $ 0.114
+0.00%
$ 78.39 million $ 17,013