Enjin Coin Historical Data

ENJ Page 9
Download
Date Close Price change Market cap Trading volume
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
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