Enjin Coin Historical Data

ENJ Page 64
Download
Date Close Price change Market cap Trading volume
Apr 18, 5 PM $0.0563
+5.14%
$56.33 million $82.77 million
Apr 18, 4 PM $0.0536
-0.80%
$53.57 million $78.26 million
Apr 18, 3 PM $0.054
-2.40%
$54 million $79 million
Apr 18, 2 PM $0.0553
-1.98%
$55.33 million $88.33 million
Apr 18, 1 PM $0.0564
+1.18%
$56.45 million $91.6 million
Apr 18, 12 PM $0.0558
+0.40%
$55.8 million $96.96 million
Apr 18, 11 AM $0.0556
-3.00%
$55.58 million $98.34 million
Apr 18, 10 AM $0.0573
-2.78%
$57.29 million $102.72 million
Apr 18, 9 AM $0.0589
+1.82%
$58.93 million $108.89 million
Apr 18, 8 AM $0.0579
+1.39%
$57.88 million $113.39 million
Apr 18, 7 AM $0.0571
+0.50%
$57.09 million $116.79 million
Apr 18, 6 AM $0.0568
-1.54%
$56.8 million $119.29 million
Apr 18, 5 AM $0.0577
-2.33%
$57.7 million $121.91 million
Apr 18, 4 AM $0.0591
-4.83%
$59.08 million $126.88 million
Apr 18, 3 AM $0.0621
+2.72%
$62.06 million $136.99 million
Apr 18, 2 AM $0.0604
+2.14%
$60.43 million $140.73 million
Apr 18, 1 AM $0.0592
+0.42%
$59.17 million $141.55 million
Apr 18, 12 AM $0.0589
-3.75%
$58.93 million $144.5 million
Apr 17, 11 PM $0.0612
-2.24%
$61.23 million $146.3 million
Apr 17, 10 PM $0.0626
-0.82%
$62.63 million $149.65 million
Apr 17, 9 PM $0.0631
+0.58%
$63.14 million $152.06 million
Apr 17, 8 PM $0.0628
+2.36%
$62.78 million $155.02 million
Apr 17, 7 PM $0.0613
-4.09%
$61.33 million $158.34 million
Apr 17, 6 PM $0.0639
-0.90%
$63.94 million $161.87 million
Apr 17, 5 PM $0.0645
-3.95%
$64.53 million $168.1 million
Apr 17, 4 PM $0.0672
+0.11%
$67.18 million $175.5 million
Apr 17, 3 PM $0.0671
-2.70%
$67.11 million $195.77 million
Apr 17, 2 PM $0.069
-0.78%
$68.97 million $234.4 million
Apr 17, 1 PM $0.0695
+0.96%
$69.54 million $311.21 million
Apr 17, 12 PM $0.0689
+2.55%
$68.86 million $338.06 million
Apr 17, 11 AM $0.0671
+2.43%
$67.15 million $351.1 million
Apr 17, 10 AM $0.0656
-5.14%
$65.56 million $359.97 million
Apr 17, 9 AM $0.0691
-0.90%
$69.1 million $364.51 million
Apr 17, 8 AM $0.0697
-6.86%
$69.65 million $366.82 million
Apr 17, 7 AM $0.0748
-2.34%
$74.78 million $372.9 million
Apr 17, 6 AM $0.0766
-1.19%
$76.57 million $376.33 million
Apr 17, 5 AM $0.0775
-1.81%
$77.49 million $381.73 million
Apr 17, 4 AM $0.0789
-3.72%
$78.92 million $390.8 million
Apr 17, 3 AM $0.082
+5.12%
$81.97 million $405.11 million
Apr 17, 2 AM $0.078
+0.83%
$78 million $409.96 million
Apr 17, 1 AM $0.0774
+4.01%
$77.39 million $422.29 million
Apr 17, 12 AM $0.0744
-1.33%
$74.41 million $423.96 million
Apr 16, 11 PM $0.0754
+1.14%
$75.39 million $437.63 million
Apr 16, 10 PM $0.0745
-0.74%
$74.54 million $443.84 million
Apr 16, 9 PM $0.0751
-2.13%
$75.1 million $464.54 million
Apr 16, 8 PM $0.0767
+2.26%
$76.73 million $482.58 million
Apr 16, 7 PM $0.075
-2.38%
$74.96 million $489.43 million
Apr 16, 6 PM $0.0768
-0.49%
$76.81 million $510.31 million
Apr 16, 5 PM $0.0772
-1.47%
$77.18 million $522.68 million
Apr 16, 4 PM $0.0783
-3.48%
$78.33 million $554.01 million