Enjin Coin Historical Data

ENJ Page 64
Download
Date Close Price change Market cap Trading volume
Jan 13, 2018 $0.381
+0.00%
$284 million $13,827
Jan 12, 2018 $0.338
+0.00%
$304.83 million $13,911
Jan 11, 2018 $0.336
+0.00%
$250.38 million $14,358
Jan 10, 2018 $0.391
+0.00%
$269.37 million $15,040
Jan 9, 2018 $0.411
+0.00%
$282.59 million $15,504
Jan 8, 2018 $0.443
+0.00%
$293.36 million $16,773
Jan 7, 2018 $0.41
+0.00%
$322.22 million $17,158
Jan 6, 2018 $0.385
+0.00%
$336.97 million $16,276
Jan 5, 2018 $0.302
+0.00%
$276.3 million $15,085
Jan 4, 2018 $0.199
+0.00%
$259.22 million $15,163
Jan 3, 2018 $0.182
+0.00%
$168.28 million $14,068
Jan 2, 2018 $0.179
+0.00%
$148.03 million $13,687
Jan 1, 2018 $0.171
+0.00%
$134.42 million $13,480
Dec 31, 2017 $0.153
+0.00%
$130.59 million $13,492
Dec 30, 2017 $0.164
+0.00%
$120.03 million $14,735
Dec 29, 2017 $0.149
+0.00%
$126.19 million $14,669
Dec 28, 2017 $0.15
+0.00%
$112.58 million $16,047
Dec 27, 2017 $0.142
+0.00%
$119.79 million $15,386
Dec 26, 2017 $0.151
+0.00%
$112.24 million $14,001
Dec 25, 2017 $0.15
+0.00%
$113.11 million $13,730
Dec 24, 2017 $0.133
+0.00%
$106.86 million $14,781
Dec 23, 2017 $0.0886
+0.00%
$121.78 million $13,913
Dec 22, 2017 $0.11
+0.00%
$70.86 million $16,460
Dec 21, 2017 $0.114
+0.00%
$78.39 million $17,013
Dec 20, 2017 $0.126
+0.00%
$80.18 million $18,535
Dec 19, 2017 $0.117
+0.00%
$96.63 million $18,915
Dec 18, 2017 $0.115
+0.00%
$90.46 million $19,500
Dec 17, 2017 $0.0764
+0.00%
$82.18 million $18,290
Dec 16, 2017 $0.0544
+0.00%
$65.63 million $17,566
Dec 15, 2017 $0.048
+0.00%
$44.79 million $16,537
Dec 14, 2017 $0.0455
+0.00%
$40.72 million $16,929
Dec 13, 2017 $0.0474
+0.00%
$36.46 million $17,090
Dec 12, 2017 $0.0462
+0.00%
$36.23 million $16,630
Dec 11, 2017 $0.0416
+0.00%
$35.56 million $14,549
Dec 10, 2017 $0.0391
+0.00%
$33.19 million $15,433
Dec 9, 2017 $0.0414
+0.00%
$30.4 million $16,237
Dec 8, 2017 $0.0436
+0.00%
$31.84 million $15,230
Dec 7, 2017 $0.0289
+0.00%
$39.37 million $12,747
Dec 6, 2017 $0.0274
+0.00%
$27.1 million $11,793
Dec 5, 2017 $0.025
+0.00%
$-- $11,434
Dec 4, 2017 $0.026
+0.00%
$-- $11,370
Dec 3, 2017 $0.0261
+0.00%
$-- $11,072
Dec 2, 2017 $0.0232
+0.00%
$-- $10,301
Dec 1, 2017 $0.0219
+0.00%
$-- $10,057
Nov 30, 2017 $0.0249
+0.00%
$-- $10,596
Nov 29, 2017 $0.026
+0.00%
$-- $9,944
Nov 28, 2017 $0.0242
+0.00%
$19.39 million $9,636
Nov 27, 2017 $0.0235
+0.00%
$20.99 million $9,064
Nov 26, 2017 $0.0226
+0.00%
$-- $8,465
Nov 25, 2017 $0.0236
+0.00%
$-- $8,176