Enjin Coin Enjin Coin (ENJ)
0.18865500 USD (-2.12%)
0.00004669 BTC

Share Watch
1 hour
0.54%
24 hours
-2.12%
7 days
11.4%
Market Cap
$144,700,000 USD
Volume (24h)
$23,514,100 USD
Circulating Supply
767,008,000 ENJ
Total Supply
1,000,000,000 ENJ
Max Supply
--
ENJ
USD

Enjin CoinEnjin Coin (ENJ) 30 Days Historical Price Data

Enjin Coin Historical Price Data in USD

# Time Open High Low Close Volume
1 Mar 22, 2019 $0.18965343 $0.19735765 $0.18612921 $0.18995273 $26,452,034
2 Mar 21, 2019 $0.18774693 $0.19904417 $0.18026546 $0.18978590 $31,071,546
3 Mar 20, 2019 $0.18794231 $0.19520628 $0.18067484 $0.18795064 $26,001,508
4 Mar 19, 2019 $0.19994856 $0.20192039 $0.18001077 $0.18733983 $147,622,944
5 Mar 18, 2019 $0.16935700 $0.22626731 $0.16393521 $0.20066001 $139,644,944
6 Mar 17, 2019 $0.16829513 $0.17222497 $0.15877673 $0.17122334 $10,317,228
7 Mar 16, 2019 $0.17300603 $0.17406900 $0.16371647 $0.16763608 $12,654,205
8 Mar 15, 2019 $0.16708839 $0.17643346 $0.16595940 $0.17219156 $14,186,274
9 Mar 14, 2019 $0.17430522 $0.17807040 $0.16504899 $0.16916935 $20,571,602
10 Mar 13, 2019 $0.18916999 $0.19148083 $0.16566201 $0.17925039 $43,644,008
11 Mar 12, 2019 $0.16472113 $0.17194235 $0.14537640 $0.16940314 $34,709,264
12 Mar 11, 2019 $0.19838338 $0.20586263 $0.16221489 $0.16326258 $44,549,996
13 Mar 10, 2019 $0.21140140 $0.23225246 $0.18380405 $0.19852507 $102,045,248
14 Mar 09, 2019 $0.21747147 $0.24930386 $0.18913133 $0.22046703 $195,005,424
15 Mar 08, 2019 $0.10225204 $0.22092187 $0.09873284 $0.22092187 $126,721,176
16 Mar 07, 2019 $0.10014179 $0.10616003 $0.09654402 $0.10136891 $21,028,376
17 Mar 06, 2019 $0.10555919 $0.10828961 $0.09572130 $0.10026104 $40,882,744
18 Mar 05, 2019 $0.07834553 $0.10622337 $0.07775053 $0.10377648 $19,881,846
19 Mar 04, 2019 $0.08242594 $0.08360972 $0.07477043 $0.07854872 $13,403,353
20 Mar 03, 2019 $0.08393473 $0.08566058 $0.07949095 $0.08216806 $15,549,933
21 Mar 02, 2019 $0.07811998 $0.08857563 $0.07341445 $0.08366196 $9,750,141
22 Mar 01, 2019 $0.08276122 $0.08276122 $0.07756088 $0.07798519 $32,198,208
23 Feb 28, 2019 $0.07528491 $0.09065092 $0.07499363 $0.08370363 $29,981,440
24 Feb 27, 2019 $0.08589094 $0.08924923 $0.07170431 $0.07422765 $93,740,912
25 Feb 26, 2019 $0.08451871 $0.10774472 $0.07354248 $0.08733677 $56,937,364
26 Feb 25, 2019 $0.03621516 $0.09624816 $0.03621516 $0.08498401 $2,233,193
27 Feb 24, 2019 $0.03952073 $0.04017008 $0.03598993 $0.03666820 $2,487,885.50
28 Feb 23, 2019 $0.03949400 $0.04016555 $0.03843475 $0.03958426 $3,586,097.75
29 Feb 22, 2019 $0.03714333 $0.04056481 $0.03705294 $0.03957727 $2,123,130
30 Feb 21, 2019 $0.03756171 $0.03840609 $0.03594250 $0.03694334 $2,910,503.75

* All Date/Time are in UTC time.