Enjin Coin Historical Data

ENJ Page 65
Download
Date Close Price change Market cap Trading volume
Apr 16, 4 PM $0.0783
-3.48%
$78.33 million $554.01 million
Apr 16, 3 PM $0.0811
-1.43%
$81.14 million $614.06 million
Apr 16, 2 PM $0.0823
-13.87%
$82.33 million $670.15 million
Apr 16, 1 PM $0.0955
+5.44%
$95.49 million $647.18 million
Apr 16, 12 PM $0.0906
+9.52%
$90.56 million $620.17 million
Apr 16, 11 AM $0.0827
+6.13%
$82.68 million $603.77 million
Apr 16, 10 AM $0.0779
+1.52%
$77.92 million $581.2 million
Apr 16, 9 AM $0.0768
-1.30%
$76.77 million $579.31 million
Apr 16, 8 AM $0.0778
+1.21%
$77.78 million $580.98 million
Apr 16, 7 AM $0.0768
-2.63%
$76.85 million $580.86 million
Apr 16, 6 AM $0.0789
+1.19%
$78.92 million $596.83 million
Apr 16, 5 AM $0.078
-4.64%
$78.03 million $607.49 million
Apr 16, 4 AM $0.0819
+5.20%
$81.86 million $619.48 million
Apr 16, 3 AM $0.0778
-9.04%
$77.81 million $602.87 million
Apr 16, 2 AM $0.0855
-8.04%
$85.5 million $614.31 million
Apr 16, 1 AM $0.093
-1.75%
$92.99 million $617.98 million
Apr 16, 12 AM $0.0946
+5.47%
$94.62 million $612.43 million
Apr 15, 11 PM $0.0897
-3.56%
$89.72 million $593.81 million
Apr 15, 10 PM $0.093
+2.16%
$93.04 million $599.02 million
Apr 15, 9 PM $0.0911
+2.98%
$91.07 million $580.52 million
Apr 15, 8 PM $0.0884
-3.41%
$88.44 million $569.67 million
Apr 15, 7 PM $0.0916
+0.54%
$91.62 million $573.51 million
Apr 15, 6 PM $0.0911
+3.95%
$91.09 million $559.42 million
Apr 15, 5 PM $0.0876
-0.62%
$87.63 million $545.08 million
Apr 15, 4 PM $0.088
-0.26%
$87.96 million $533.77 million
Apr 15, 3 PM $0.0882
+13.39%
$88.18 million $497.31 million
Apr 15, 2 PM $0.0778
+4.58%
$77.75 million $551.9 million
Apr 15, 1 PM $0.0743
+2.25%
$74.33 million $508.88 million
Apr 15, 12 PM $0.0727
+8.08%
$72.7 million $481.05 million
Apr 15, 11 AM $0.0673
+2.89%
$67.27 million $448.53 million
Apr 15, 10 AM $0.0654
-0.19%
$65.36 million $438.04 million
Apr 15, 9 AM $0.0655
-3.78%
$65.5 million $443.15 million
Apr 15, 8 AM $0.0681
+3.12%
$68.08 million $455.2 million
Apr 15, 7 AM $0.066
+5.57%
$65.97 million $455.52 million
Apr 15, 6 AM $0.0625
-12.28%
$62.5 million $434.21 million
Apr 15, 5 AM $0.0713
+4.34%
$71.31 million $440.25 million
Apr 15, 4 AM $0.0684
+6.88%
$68.36 million $429.69 million
Apr 15, 3 AM $0.064
+4.14%
$63.99 million $403.18 million
Apr 15, 2 AM $0.0614
+2.03%
$61.45 million $383.5 million
Apr 15, 1 AM $0.0603
+1.28%
$60.26 million $378.57 million
Apr 15, 12 AM $0.0595
-0.34%
$59.48 million $373.72 million
Apr 14, 11 PM $0.0597
-2.86%
$59.68 million $370.71 million
Apr 14, 10 PM $0.0615
+6.83%
$61.45 million $371.34 million
Apr 14, 9 PM $0.0576
-1.36%
$57.55 million $354.1 million
Apr 14, 8 PM $0.0583
+5.39%
$58.3 million $348.75 million
Apr 14, 7 PM $0.0553
+5.61%
$55.31 million $333.46 million
Apr 14, 6 PM $0.0524
-1.82%
$52.35 million $326.78 million
Apr 14, 5 PM $0.0533
-1.01%
$53.29 million $330.59 million
Apr 14, 4 PM $0.0538
-13.77%
$53.83 million $313.61 million
Apr 14, 3 PM $0.0625
+30.81%
$62.48 million $285.05 million