Enjin Coin (ENJ) historical data and Live price

enjin-coin

Enjin Coin

ENJ
$ 1.29 -1.47 % 0.00003725 BTC
MARKET CAP
1.076 B
24H VOLUME
247.198 M
CIRC.SUPPLY
834.331 M
MAX SUPPLY
1 B
Rank68
1H 1.47 %
24H -1.47 %
7D 7.73 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/211.2421.3691.2231.302368,769,028.31,086,029,831.18
7/23/211.1251.2431.1071.243217,304,463.91,037,332,797.87
7/22/211.0971.1451.0681.126149,300,170.93939,479,132.55
7/21/210.9951.1310.9611.094172,140,324.32912,966,039.73
7/20/211.0761.0890.9270.997146,654,004.69831,579,720.46
7/19/211.1861.1881.0581.073113,859,235.62895,428,337.35
7/18/211.1911.2481.1571.188100,823,300.67990,879,755.13
7/17/211.181.221.1641.193128,907,758.5994,948,443.21
7/16/211.2511.3111.1771.18214,256,134.17984,210,958.6
7/15/211.3221.4651.1971.248371,707,010.21,041,316,641.33
7/14/211.2191.3461.1221.321214,479,490.561,102,202,907.98
7/13/211.3081.3271.1851.219119,876,371.511,017,261,950.32
7/12/211.3781.3831.2631.311126,762,981.781,093,456,192.81
7/11/211.2871.4081.2751.374201,626,043.521,146,118,672.02
7/10/211.2891.3751.251.288258,775,127.711,074,246,917.52
7/9/211.2121.3081.1241.287200,093,312.31,073,537,571.14
7/8/211.4061.51.1771.214394,416,671.231,012,972,439.28
7/7/211.1761.4251.1541.39408,779,101.441,159,555,667.99
7/6/211.1051.2191.1051.179133,927,439.54983,934,621.04
7/5/211.171.1711.0761.10574,548,275.73922,236,238.62
7/4/211.151.2131.1191.17181,452,888.93976,584,671.95
7/3/211.1231.1841.0861.14872,468,132.95957,944,510.34
7/2/211.1421.1581.0591.12273,735,395.91936,072,839.13
7/1/211.1631.2411.0841.146186,337,611.8956,304,588.5
6/30/211.0931.1641.0381.164147,194,341.83970,912,335.54
6/29/211.0281.1331.0251.088108,463,438.67907,737,762.2
6/28/211.0041.0380.9781.02681,118,919.47855,843,833.6
6/27/210.9531.0020.931.00170,651,628.13834,919,716.02
6/26/210.9450.9850.8920.94977,617,135.66792,113,969.68
6/25/211.0741.1110.9340.94693,837,939.43789,079,165.19
6/24/211.0511.0780.9761.07186,756,500.6893,158,673.54
6/23/210.9151.0840.881.049137,099,419.86875,171,716.17
6/22/210.9381.0080.770.914179,928,803.49762,231,517.83
6/21/211.2511.2630.9320.937144,552,514.49781,426,660.78
6/20/211.241.2711.141.25490,233,399.081,046,303,613
6/19/211.2811.3011.2391.24459,842,451.511,037,511,913.72
6/18/211.41.4011.2291.27795,715,409.931,065,582,573.3
6/17/211.3981.4931.3761.399113,902,741.421,167,031,818.38
6/16/211.4051.5341.3551.396213,667,543.131,164,780,971.08
6/15/211.4281.4841.3721.405139,274,159.661,172,282,945.69
6/14/211.3061.4851.2721.428187,858,266.341,191,249,147.16
6/13/211.2371.3241.21.30896,334,516.781,091,554,692.46
6/12/211.3011.3351.1571.235145,401,099.371,030,062,840.74
6/11/211.2931.571.251.297270,965,800.821,081,748,259.7
6/10/211.3721.3811.2541.29185,774,943.541,077,524,937.6
6/9/211.3321.3731.2381.373113,914,299.21,145,298,912.33
6/7/211.481.5231.3271.33592,334,029.981,113,468,133.13
6/6/211.4551.5161.4421.48171,847,355.761,235,996,222.77
6/5/211.51.5971.4061.456119,735,900.021,214,837,391.26
6/4/211.651.7061.4191.497179,515,883.471,249,250,388.33
6/3/211.5811.6931.541.649159,129,300.371,375,421,232.82
6/2/211.571.6441.5331.577135,741,126.061,315,327,538.56
6/1/211.6291.7131.5471.571179,230,355.921,310,430,819.8
5/31/211.5261.6561.4361.63312,484,077.071,359,755,829.87
5/30/211.3531.7481.2481.527486,392,993.541,274,288,769.05
5/29/211.4311.4781.2311.349205,368,779.631,125,682,884.98
5/28/211.7211.7451.3321.425332,732,405.771,188,895,888.73
5/27/211.9372.011.661.712543,741,889.651,428,485,174.18
5/26/211.2422.0521.2061.929803,022,223.851,609,317,831.33
5/25/211.2631.3131.0921.239166,261,914.661,033,954,120.34
5/24/210.9481.330.9181.264311,560,739.221,054,468,165.05
5/23/211.191.2250.7440.953238,494,043.22795,422,564.63
5/22/211.2841.2991.1211.188159,209,208.67991,311,732.75
5/21/211.4861.591.0641.282244,196,129.51,069,691,383.21
4/26/212.0372.5522.0142.539447,495,617.72,118,469,344.37
4/25/212.0242.2371.9352.029221,649,745.381,692,858,514.42
4/24/212.2462.2541.9992.018271,223,002.91,683,540,022.09
4/23/212.2142.2581.7472.24633,615,418.141,868,805,168.13
4/22/212.482.5712.1872.215404,638,567.221,847,620,422.36
4/21/212.5672.7952.4652.483446,555,377.132,071,690,027.17
4/20/212.4042.6192.1742.566406,512,119.232,140,610,026.61
4/19/212.72.7722.3832.413290,795,357.442,013,008,733.43
4/18/2133.0252.2282.695482,274,122.862,248,324,716.04
4/17/213.0173.1582.9653359,632,169.772,502,814,647.66
4/16/213.1723.1942.8463.028461,173,208.82,526,011,828.7
4/15/212.9113.2762.8743.177516,101,365.672,650,200,559.78
4/14/213.0753.0912.7942.917389,869,267.62,433,936,178.47
4/13/213.0023.2232.963.073454,576,973.652,563,727,207.24
4/12/213.1293.1582.9183.001426,956,999.322,503,712,011.92
4/11/213.2223.2993.0023.131653,087,627.32,612,043,250.96
4/10/213.4313.5593.1473.2281,081,694,617.52,693,339,964.5
4/9/213.2683.9963.1333.4542,196,204,888.642,881,907,214.19
4/8/212.8433.4332.5873.2682,126,002,539.22,726,880,330.62
4/7/212.3282.8742.0342.81,146,931,767.632,336,078,135.97
4/6/212.4742.4772.3112.329355,705,887.151,943,469,442.46
4/5/212.4912.7782.3792.474568,112,227.322,064,288,344.26
4/4/212.3962.5222.3652.492227,800,851.032,079,108,085.41
4/3/212.6412.6482.3522.39264,326,274.541,994,018,534.83
4/2/212.542.6412.4692.641293,325,812.762,203,569,910.11
4/1/212.5912.662.4932.542344,888,617.712,121,144,217.63