Enjin Coin Historical Data

ENJ Page 8
Download
Date Close Price change Market cap Trading volume
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
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