Enjin Coin Historical Data

ENJ Page 63
Download
Date Close Price change Market cap Trading volume
Mar 4, 2018 $0.185
+0.00%
$136.95 million $11,366
Mar 3, 2018 $0.186
+0.00%
$141.37 million $11,017
Mar 2, 2018 $0.185
+0.00%
$141.75 million $10,667
Mar 1, 2018 $0.185
+0.00%
$137.78 million $10,696
Feb 28, 2018 $0.19
+0.00%
$137.74 million $10,594
Feb 27, 2018 $0.189
+0.00%
$142.72 million $9,962
Feb 26, 2018 $0.171
+0.00%
$141.99 million $9,688
Feb 25, 2018 $0.175
+0.00%
$140.92 million $10,048
Feb 24, 2018 $0.178
+0.00%
$128.45 million $10,120
Feb 23, 2018 $0.185
+0.00%
$137.37 million $10,429
Feb 22, 2018 $0.2
+0.00%
$134.19 million $10,993
Feb 21, 2018 $0.235
+0.00%
$144.61 million $11,592
Feb 20, 2018 $0.22
+0.00%
$156.92 million $10,922
Feb 19, 2018 $0.203
+0.00%
$182.99 million $10,831
Feb 18, 2018 $0.209
+0.00%
$147.84 million $10,695
Feb 17, 2018 $0.182
+0.00%
$162.17 million $10,082
Feb 16, 2018 $0.169
+0.00%
$142.39 million $9,805
Feb 15, 2018 $0.159
+0.00%
$134.69 million $9,007
Feb 14, 2018 $0.146
+0.00%
$123.49 million $8,691
Feb 13, 2018 $0.145
+0.00%
$115.58 million $8,617
Feb 12, 2018 $0.14
+0.00%
$110.97 million $8,283
Feb 11, 2018 $0.158
+0.00%
$103.19 million $8,725
Feb 10, 2018 $0.152
+0.00%
$113.17 million $8,285
Feb 9, 2018 $0.149
+0.00%
$123.23 million $8,169
Feb 8, 2018 $0.148
+0.00%
$114.05 million $7,926
Feb 7, 2018 $0.117
+0.00%
$100.14 million $6,816
Feb 6, 2018 $0.127
+0.00%
$118.51 million $7,731
Feb 5, 2018 $0.165
+0.00%
$77.86 million $8,809
Feb 4, 2018 $0.174
+0.00%
$112.52 million $8,909
Feb 3, 2018 $0.163
+0.00%
$135.91 million $8,647
Feb 2, 2018 $0.196
+0.00%
$128.59 million $9,654
Feb 1, 2018 $0.218
+0.00%
$132.8 million $10,112
Jan 31, 2018 $0.248
+0.00%
$159.46 million $10,803
Jan 30, 2018 $0.263
+0.00%
$168.24 million $11,414
Jan 29, 2018 $0.269
+0.00%
$200.27 million $11,746
Jan 28, 2018 $0.273
+0.00%
$199.55 million $11,271
Jan 27, 2018 $0.278
+0.00%
$208.75 million $11,082
Jan 26, 2018 $0.259
+0.00%
$209.4 million $11,376
Jan 25, 2018 $0.233
+0.00%
$223.11 million $11,074
Jan 24, 2018 $0.211
+0.00%
$174.28 million $10,796
Jan 23, 2018 $0.209
+0.00%
$167.08 million $11,245
Jan 22, 2018 $0.23
+0.00%
$151.56 million $12,076
Jan 21, 2018 $0.253
+0.00%
$161.38 million $12,551
Jan 20, 2018 $0.247
+0.00%
$192.62 million $11,592
Jan 19, 2018 $0.253
+0.00%
$186.15 million $11,608
Jan 18, 2018 $0.182
+0.00%
$184.64 million $10,627
Jan 17, 2018 $0.223
+0.00%
$175.93 million $12,248
Jan 16, 2018 $0.306
+0.00%
$148.27 million $14,000
Jan 15, 2018 $0.343
+0.00%
$222.23 million $13,788
Jan 14, 2018 $0.384
+0.00%
$245.68 million $14,335