Enjin Coin Historical Data

ENJ Page 78
Download
Date Close Price change Market cap Trading volume
Mar 21, 12 AM $0.0241
-0.06%
$18.38 million $29.12 million
Mar 20, 11 PM $0.0242
-2.19%
$18.39 million $30.16 million
Mar 20, 10 PM $0.0247
+1.35%
$18.8 million $32.22 million
Mar 20, 9 PM $0.0244
-1.40%
$18.55 million $36.76 million
Mar 20, 8 PM $0.0247
+0.18%
$18.81 million $40.36 million
Mar 20, 7 PM $0.0247
-1.63%
$18.78 million $43.27 million
Mar 20, 6 PM $0.0251
-0.57%
$19.09 million $43.85 million
Mar 20, 5 PM $0.0252
-1.45%
$19.2 million $44.22 million
Mar 20, 4 PM $0.0256
-0.45%
$19.48 million $45.36 million
Mar 20, 3 PM $0.0257
-1.96%
$19.57 million $49.35 million
Mar 20, 2 PM $0.0262
+3.64%
$19.96 million $55.02 million
Mar 20, 1 PM $0.0253
+0.79%
$19.25 million $53.19 million
Mar 20, 12 PM $0.0251
+0.70%
$19.1 million $52.82 million
Mar 20, 11 AM $0.0249
-0.78%
$18.97 million $52.88 million
Mar 20, 10 AM $0.0251
+0.49%
$19.12 million $52.43 million
Mar 20, 9 AM $0.025
+2.55%
$19.03 million $53.21 million
Mar 20, 8 AM $0.0244
-1.18%
$18.55 million $54.53 million
Mar 20, 7 AM $0.0247
+1.41%
$18.78 million $57.56 million
Mar 20, 6 AM $0.0243
-1.34%
$18.52 million $61.89 million
Mar 20, 5 AM $0.0247
-3.48%
$18.77 million $68.56 million
Mar 20, 4 AM $0.0255
-0.51%
$19.44 million $70.99 million
Mar 20, 3 AM $0.0257
-0.57%
$19.54 million $72.12 million
Mar 20, 2 AM $0.0258
+0.54%
$19.66 million $73.58 million
Mar 20, 1 AM $0.0257
+1.22%
$19.55 million $74.44 million
Mar 20, 12 AM $0.0254
-0.01%
$19.32 million $76.26 million
Mar 19, 11 PM $0.0254
+0.01%
$19.32 million $79.75 million
Mar 19, 10 PM $0.0254
-1.13%
$19.31 million $83.31 million
Mar 19, 9 PM $0.0257
+3.64%
$19.53 million $86.41 million
Mar 19, 8 PM $0.0248
+4.46%
$18.85 million $81.93 million
Mar 19, 7 PM $0.0237
-0.13%
$18.05 million $80.41 million
Mar 19, 6 PM $0.0237
-0.39%
$18.07 million $80.83 million
Mar 19, 5 PM $0.0238
-0.67%
$18.14 million $82.8 million
Mar 19, 4 PM $0.024
-0.17%
$18.26 million $84.86 million
Mar 19, 3 PM $0.024
+4.18%
$18.29 million $85.25 million
Mar 19, 2 PM $0.0231
-1.43%
$17.56 million $94.07 million
Mar 19, 1 PM $0.0234
+0.51%
$17.81 million $97.76 million
Mar 19, 12 PM $0.0233
-0.45%
$17.72 million $103.56 million
Mar 19, 11 AM $0.0234
+0.10%
$17.8 million $107.94 million
Mar 19, 10 AM $0.0234
-2.87%
$17.78 million $114.36 million
Mar 19, 9 AM $0.024
-3.31%
$18.31 million $122.99 million
Mar 19, 8 AM $0.0249
-4.52%
$18.93 million $134.94 million
Mar 19, 7 AM $0.0261
-5.76%
$19.83 million $151.66 million
Mar 19, 6 AM $0.0277
+8.01%
$21.05 million $174.87 million
Mar 19, 5 AM $0.0256
+5.46%
$19.49 million $164.54 million
Mar 19, 4 AM $0.0243
-2.99%
$18.48 million $161.65 million
Mar 19, 3 AM $0.025
+0.66%
$19.06 million $168.67 million
Mar 19, 2 AM $0.0249
-0.06%
$18.94 million $166.45 million
Mar 19, 1 AM $0.0249
-4.69%
$18.95 million $164.92 million
Mar 19, 12 AM $0.0261
+6.09%
$19.89 million $163.19 million
Mar 18, 11 PM $0.0247
-4.60%
$18.77 million $155.36 million