Enjin Coin (ENJ) historical data and Live price

enjin-coin

Enjin Coin

ENJ
$ 0.161692 + 0.73 % 0.000015 BTC
MARKET CAP
132.782 M
24H VOLUME
19.302 M
CIRC.SUPPLY
821.202 M
MAX SUPPLY
Rank79
1H -0.55 %
24H 0.73 %
7D 5.16 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.1690.1820.1570.16129,505,327.749131,969,564.348
9/28/200.170.1770.1650.16912,767,809.881138,656,395.783
9/27/200.1630.180.1570.1726,736,494.035139,288,152.848
9/26/200.1540.1640.1540.1635,283,820.483133,761,799.537
9/25/200.1560.1590.1470.1556,246,612.45126,996,618.632
9/24/200.1440.1570.1430.1564,538,479.414128,298,201.668
9/23/200.1550.1630.1440.1446,749,416.763118,426,108.172
9/22/200.1450.1560.1420.1554,979,993.423127,524,056.653
9/21/200.1610.1670.1420.1456,268,445.187118,961,936.326
9/20/200.170.170.1580.1613,474,886.084132,597,695.474
9/19/200.1660.1730.1640.174,047,320.999139,322,734.937
9/18/200.1620.170.1590.1666,964,417.6136,510,629.444
9/17/200.1570.1640.1560.1623,434,619.121133,112,972.559
9/16/200.160.160.1540.1574,424,973.99128,953,219.176
9/15/200.1680.1740.1590.164,537,705.28131,179,135.548
9/14/200.1620.1680.160.1683,813,416.898137,623,602.761
9/13/200.1730.1730.1580.1624,746,214.735133,191,156.233
9/12/200.1720.1730.1690.1734,038,162.855141,783,317.951
9/11/200.1760.1770.1680.1725,038,478.424141,173,800.061
9/10/200.1650.1790.1640.1767,955,749.08144,917,807.726
9/9/200.1540.1720.1510.16513,698,753.285135,444,455.298
9/8/200.1510.1570.1430.1547,075,798.833126,588,953.973
9/7/200.160.1620.140.1518,686,585.883123,643,680.164
9/6/200.1540.1620.1450.166,835,893.368131,363,394.267
9/5/200.1710.1770.1440.1548,686,925.539126,252,948.817
9/4/200.1730.180.1610.17110,228,839.66140,489,488.716
9/3/200.2020.2060.1640.17218,318,126.53141,535,125.452
9/2/200.210.210.20.20214,723,188.887166,171,194.403
9/1/200.2150.2150.2080.2111,738,490.519172,789,828.134
8/31/200.2180.2230.2140.2158,081,154.688176,250,622.402
8/30/200.2130.2260.2120.21810,500,323.136179,406,839.825
8/29/200.2220.2220.2110.2148,801,282.916175,447,589.022
8/28/200.2110.2240.2080.2239,198,138.568182,720,139.651
8/27/200.2270.2280.2020.21116,722,585.485173,099,654.042
8/26/200.2270.2360.2210.22714,963,984.186186,727,711.202
8/25/200.2450.2450.2160.22724,659,835.52186,686,001.021
8/24/200.2210.2580.2160.24535,810,611.723201,006,226.27
8/23/200.2250.2260.2140.22110,587,173.579181,369,896.747
8/22/200.2110.2280.1980.22521,353,725.804184,800,683.582
8/21/200.2090.2350.2070.21136,632,640.82173,136,960.65
8/20/200.1970.210.1960.20912,085,391.008171,267,063.852
8/19/200.2080.2110.1940.19711,260,661.777161,774,806.409
8/18/200.2060.2130.20.20814,437,947.886171,185,471.134
8/17/200.2140.2140.2010.20615,929,847.551168,760,307.743
8/16/200.2060.2140.2030.21410,631,478.961175,993,161.187
8/15/200.2090.210.2040.20611,727,242.326169,299,467.521
8/14/200.2130.2180.2080.20916,023,559.1171,536,544.138
8/13/200.210.2240.20.21325,975,525.754174,632,359.932
8/12/200.2040.2110.1960.2114,056,159.947172,484,101.684
8/11/200.2250.2250.1970.20420,542,311.128167,267,893.794
8/10/200.2210.2260.2080.22529,510,897184,576,806.853
8/9/200.2120.2390.2070.22343,548,992.374182,806,865.146
8/8/200.2090.220.2070.21224,492,167.731173,849,392.197
8/7/200.1930.2110.1930.20929,082,086.022171,280,207.555
8/6/200.190.1950.1860.1939,922,044.135158,494,390.136
8/5/200.1880.1980.1870.1913,713,531.506155,911,298.881
8/4/200.1780.190.1780.18812,943,272.765154,087,875.139
8/3/200.1750.180.1750.1787,987,040.418146,363,688.134
8/2/200.1760.180.1680.17512,162,393.959143,434,852.968
8/1/200.1740.1790.1730.1768,741,553.991144,592,030.431
7/31/200.1780.1820.1720.1748,064,752.401143,232,073.227
7/30/200.1760.1790.1740.1784,820,653.449146,319,560.759
7/29/200.1740.1840.1740.1777,816,197.531144,981,656.966
7/28/200.1690.1760.1650.1748,335,131.835143,097,440.786
7/27/200.1780.1790.1610.16918,290,437.571138,726,936.574
7/26/200.1870.1890.1770.17810,056,276.438146,488,256.251
7/25/200.1860.1930.1850.1877,688,471.556153,674,996.238
7/24/200.1850.1880.1840.1865,636,335.332152,608,840.357
7/23/200.1910.1920.1840.18510,211,018.906152,255,634.694
7/22/200.1930.1980.190.1918,227,572.737156,603,421.002
7/21/200.1940.1970.1870.19310,861,378.951158,799,622.894
7/20/200.2070.2070.1930.1949,564,120.575159,154,255.039
7/19/200.2070.2110.1970.20711,883,248.763169,966,555.828
7/18/200.2010.2170.1960.20719,427,264.068170,279,255.327
7/17/200.1910.2150.1910.20336,346,254.116166,300,637.776
7/16/200.1840.1980.1710.19123,301,846.843157,211,035.098
7/15/200.1860.1920.1840.1849,833,192.183151,455,407.607
7/14/200.180.1990.1770.18626,712,472.302152,474,002.334
7/13/200.1770.1910.1740.1816,103,871.119147,482,213.218
7/12/200.1810.1820.1750.1777,538,063.762145,269,782.764
7/11/200.1770.1820.1750.1828,259,321.266149,139,039.57
7/10/200.1850.1850.1710.1778,892,870.165145,013,066.564
7/9/200.1840.1940.1780.18513,627,681.143151,832,384.223
7/8/200.1760.1850.1760.1849,529,015.893151,435,793.441
7/7/200.1780.1790.1730.1765,114,155.711144,612,519.226
7/6/200.1730.180.1720.1796,783,772.743146,729,174.556
7/5/200.1810.1880.170.17310,528,879.867141,900,882.471
7/4/200.1720.1850.1710.18112,826,280.027148,892,394.786
7/3/200.1680.1750.1670.1727,387,919.36140,845,552.36
7/2/200.1720.1750.1620.1697,373,301.004138,445,269.789