Enjin Coin (ENJ) historical data and Live price

enjin-coin

Enjin Coin

ENJ
$ 0.240579 + 19.471 % 0.00000671 BTC
MARKET CAP
198.028 M
24H VOLUME
222.736 M
CIRC.SUPPLY
823.13 M
MAX SUPPLY
1 B
Rank97
1H 1.71 %
24H 19.47 %
7D 31.02 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/16/210.1890.2070.1870.19830,749,749.341162,577,184.132
1/15/210.1830.1970.1710.18928,971,721.15155,758,950.042
1/14/210.180.1890.1730.18218,052,194.131150,088,734.147
1/13/210.1680.1810.1590.1815,473,540.782148,006,787.785
1/12/210.1640.1810.1580.16827,389,148.948138,261,130.47
1/11/210.1870.1870.1420.16430,000,749.535135,017,576.851
1/10/210.2070.2150.1710.18735,120,309.493154,316,322.261
1/9/210.2210.2210.1930.20766,173,531.908170,649,825.626
1/8/210.1640.2750.1640.223362,853,158.751183,280,615.899
1/7/210.1610.1880.1580.16429,523,211.033135,112,792.272
1/6/210.1470.1630.1430.16123,049,460.829132,404,409.591
1/5/210.1410.1480.1350.14714,535,887.442120,738,846.19
1/4/210.1350.1480.130.14118,245,669.275116,257,409.555
1/3/210.1320.1370.1290.13512,845,688.809111,434,747.596
1/2/210.1360.1360.1290.13211,785,685.025108,678,327.179
1/1/210.1310.1390.1290.13611,594,101.279111,954,202.255
12/31/200.130.1310.1250.1319,829,377.966107,554,251.081
12/30/200.1340.1370.130.139,601,932.881107,202,704.801
12/29/200.1390.1410.130.13411,070,178.379110,081,142.496
12/28/200.1370.1440.1360.13911,887,203.524114,440,091.295
12/27/200.1410.1470.1340.13715,258,377.267112,795,496.924
12/26/200.1410.1410.1350.14110,382,767.181115,900,678.923
12/25/200.1440.1460.140.14110,310,628.16116,052,495.935
12/24/200.1230.1440.1210.14413,049,306.733118,553,987.286
12/23/200.1450.1460.1180.12312,459,255.315100,851,942.645
12/22/200.1460.1470.140.14511,203,913.368119,580,134.638
12/21/200.1530.1560.1420.14612,883,970.185120,545,558.969
12/20/200.1590.1590.1510.1538,516,938.539125,769,582.313
12/19/200.160.1670.1590.1599,696,799.502131,180,868.231
12/18/200.1530.1640.150.1610,752,295.865131,805,742.493
12/17/200.1540.1610.1510.15315,530,337.906125,600,662.524
12/16/200.1550.1570.1510.15411,348,257.014127,008,712.667
12/15/200.1510.1590.1470.15513,342,324.962127,814,848.213
12/14/200.1440.1530.1420.15113,148,926.199123,950,140.545
12/13/200.1450.1460.1410.1447,649,759.607118,165,569.259
12/12/200.140.1450.140.1454,413,356.307119,037,349.829
12/11/200.1430.1430.1350.146,434,379.969115,618,925.321
12/10/200.1410.1440.1370.1437,660,753.635117,308,531.745
12/9/200.140.1410.1320.1419,500,702.821115,945,609.588
12/8/200.1520.1580.140.1414,493,479.07115,636,377.762
12/7/200.1530.1560.150.1527,050,713.02125,100,339.045
12/6/200.1530.1540.1480.1537,881,995.451125,820,454.17
12/5/200.1470.1560.1440.15310,287,481.612125,982,422.972
12/4/200.1570.1620.1450.14718,362,904.405121,226,368.21
12/3/200.1610.1640.1540.15810,692,207.171129,699,075.18
12/2/200.1470.1610.1450.16111,683,201.385132,534,674.198
11/29/200.1450.1450.1420.1446,480,191.051118,461,424.505
11/28/200.1420.1510.1410.1458,336,020.698119,121,929.905
11/27/200.1420.1450.1340.1428,670,892.278116,752,691.283
11/26/200.1620.1690.1350.14222,456,665.068116,814,075.74
11/25/200.1590.1780.1550.16223,637,891.772133,637,031.375
11/24/200.1550.1630.1480.15919,499,850.948130,577,770.034
11/23/200.1440.1560.1410.15510,002,837.428127,210,859.596
11/22/200.1490.1530.1370.1449,152,679.056118,924,710.002
11/21/200.140.150.1370.1498,106,536.768123,057,086.578
11/20/200.1360.1410.1350.145,504,264.638115,188,156.311
11/19/200.1390.140.1340.1364,207,342.576112,258,545.794
11/18/200.1460.1460.1340.1398,278,276.398114,277,639.287
11/17/200.1450.1470.1430.1465,792,677.965119,767,761.309
11/16/200.1440.150.1410.1446,355,756.93118,935,827.091
11/15/200.1420.150.1390.1448,163,659.513118,855,713.699
11/14/200.1440.1440.1360.1423,823,738.87116,681,983.476
11/13/200.1340.1440.1330.1445,865,946.429118,292,285.826
11/12/200.1390.1420.1320.1345,170,786.558110,561,701.262
11/11/200.140.1450.1380.1397,889,162.3114,135,183.616
11/10/200.1330.1420.1330.147,175,116.623115,008,853.531
11/9/200.1370.1380.1290.1334,994,906.29109,695,280.144
11/8/200.1280.1390.1260.1375,961,189.281112,413,034.185
11/7/200.1380.1440.1240.1288,281,530.726105,523,736.306
11/6/200.1240.1380.1230.1387,840,343.371113,316,185.81
11/5/200.1180.1260.1180.1245,340,179.554102,113,661.566
11/4/200.1190.120.1120.1183,405,676.81197,515,588.981
11/3/200.1220.1220.1150.1194,487,812.71797,836,860.962
10/30/200.1330.1330.1250.1273,857,719.674104,159,069.831
10/29/200.1350.1370.1310.1333,278,836.971109,140,866.69
10/28/200.1390.1410.1310.1353,957,046.553111,149,092.941
10/27/200.1380.1410.1360.1396,380,446.677114,097,748.744
10/26/200.1440.1450.1330.1388,983,438.101114,001,221.894
10/25/200.1470.1480.1430.1444,509,510.144118,601,809.197
10/24/200.1480.150.1460.1474,845,102.28120,661,753.025
10/23/200.1510.1530.1460.1486,803,927.776121,557,843.884
10/22/200.1440.1540.1440.1515,533,153.326124,291,260.483
10/21/200.1410.1490.1410.1446,317,261.557118,445,059.376
10/20/200.1490.1490.1380.1417,085,679.787115,908,872.912
10/19/200.1510.1510.1470.154,823,925.724123,086,601.166
10/18/200.1490.1510.1480.1512,766,775.848124,145,620.062
10/17/200.1460.1510.1450.1493,724,771.632122,393,578.918
10/16/200.1530.1530.1450.1466,142,036.398119,969,753.681
10/15/200.1540.1560.150.1535,399,068.863125,482,153.441
10/14/200.1620.1630.1510.1547,784,638.152126,605,292.802