Enjin Coin Historical Data

ENJ Page 62
Download
Date Close Price change Market cap Trading volume
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
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