Enjin Coin Historical Data

ENJ Page 66
Download
Date Close Price change Market cap Trading volume
Apr 14, 3 PM $0.0625
+30.81%
$62.48 million $285.05 million
Apr 14, 2 PM $0.0477
+2.03%
$47.75 million $245.84 million
Apr 14, 1 PM $0.0468
-2.17%
$46.8 million $282.17 million
Apr 14, 12 PM $0.0478
-0.24%
$47.84 million $283.64 million
Apr 14, 11 AM $0.0479
+0.46%
$47.93 million $284.87 million
Apr 14, 10 AM $0.0477
-4.13%
$47.72 million $294.51 million
Apr 14, 9 AM $0.0498
+1.64%
$49.78 million $319.86 million
Apr 14, 8 AM $0.049
+3.92%
$48.97 million $320.8 million
Apr 14, 7 AM $0.0471
-0.27%
$47.09 million $299.6 million
Apr 14, 6 AM $0.0473
+1.97%
$47.26 million $293.58 million
Apr 14, 5 AM $0.0464
+5.43%
$46.36 million $283.75 million
Apr 14, 4 AM $0.044
-1.01%
$43.98 million $269.41 million
Apr 14, 3 AM $0.0444
-1.58%
$44.44 million $268.51 million
Apr 14, 2 AM $0.0452
-0.40%
$45.15 million $268.91 million
Apr 14, 1 AM $0.0453
+1.17%
$45.35 million $268.44 million
Apr 14, 12 AM $0.0448
+1.50%
$44.79 million $264.3 million
Apr 13, 11 PM $0.0441
-1.17%
$44.15 million $261.18 million
Apr 13, 10 PM $0.0447
+1.16%
$44.68 million $257.39 million
Apr 13, 9 PM $0.0442
-0.51%
$44.17 million $257.47 million
Apr 13, 8 PM $0.0444
-3.46%
$44.39 million $264.94 million
Apr 13, 7 PM $0.046
+2.28%
$45.98 million $264.98 million
Apr 13, 6 PM $0.0449
+6.23%
$44.94 million $256.33 million
Apr 13, 5 PM $0.0423
-2.49%
$42.31 million $243.21 million
Apr 13, 4 PM $0.0433
-1.75%
$43.33 million $245.21 million
Apr 13, 3 PM $0.0441
-8.64%
$44.11 million $246.47 million
Apr 13, 2 PM $0.0482
+20.22%
$48.24 million $256.49 million
Apr 13, 1 PM $0.0401
+1.52%
$40.13 million $210.32 million
Apr 13, 12 PM $0.0395
-1.63%
$39.54 million $240.8 million
Apr 13, 11 AM $0.0402
-7.03%
$40.23 million $279.93 million
Apr 13, 10 AM $0.0433
+4.10%
$43.31 million $285.64 million
Apr 13, 9 AM $0.0416
+16.46%
$41.55 million $253.8 million
Apr 13, 8 AM $0.0357
+1.85%
$35.68 million $233.2 million
Apr 13, 7 AM $0.035
-1.28%
$35.03 million $233.66 million
Apr 13, 6 AM $0.0355
-1.12%
$35.48 million $236.26 million
Apr 13, 5 AM $0.0359
-4.32%
$35.88 million $237.47 million
Apr 13, 4 AM $0.0375
+4.17%
$37.48 million $238.63 million
Apr 13, 3 AM $0.036
-0.44%
$35.98 million $236.6 million
Apr 13, 2 AM $0.0361
-2.32%
$36.14 million $237.26 million
Apr 13, 1 AM $0.037
+0.97%
$37 million $240.04 million
Apr 13, 12 AM $0.0367
-3.83%
$36.65 million $240.15 million
Apr 12, 11 PM $0.0381
-2.41%
$38.12 million $240.25 million
Apr 12, 10 PM $0.0391
-1.16%
$39.05 million $241.02 million
Apr 12, 9 PM $0.0395
+2.24%
$39.53 million $243.75 million
Apr 12, 8 PM $0.0387
-0.11%
$38.67 million $235.59 million
Apr 12, 7 PM $0.0387
+0.35%
$38.7 million $234.24 million
Apr 12, 6 PM $0.0386
-0.23%
$38.56 million $229.75 million
Apr 12, 5 PM $0.0386
-3.64%
$38.65 million $225.04 million
Apr 12, 4 PM $0.0401
+2.72%
$40.09 million $222.26 million
Apr 12, 3 PM $0.0391
-4.67%
$39.07 million $220.6 million
Apr 12, 2 PM $0.041
-6.49%
$41 million $232.88 million