Enjin Coin (ENJ) historical data and Live price

enjin-coin

Enjin Coin

ENJ
$ 0.465618 + 5.621 % 0.00000755 BTC
MARKET CAP
642.479 M
24H VOLUME
57.289 M
CIRC.SUPPLY
1.38 B
MAX SUPPLY
Rank120
1H -0.64 %
24H 5.62 %
7D 39.90 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/29/240.4110.4650.4060.42562,727,938.44587,104,304.29
2/28/240.4220.4320.3850.41166,517,795.2567,551,291.73
2/27/240.3660.4290.3630.42282,857,820582,033,959.67
2/26/240.3570.3750.3540.36629,407,714.68505,385,521.21
2/25/240.350.3590.3450.35716,100,428.76492,906,571.22
2/24/240.3380.3630.3330.3523,569,852.86482,943,702.52
2/23/240.3290.340.3250.33819,754,498.51466,346,041.78
2/22/240.3290.3370.3190.32918,650,193.99453,681,788.54
2/21/240.3440.3440.3150.32923,103,246.1453,519,383.98
2/20/240.360.3610.3320.34430,764,860.86474,118,793.13
2/19/240.330.3640.330.3635,906,425.1496,530,514.31
2/18/240.3250.3330.3220.3315,067,061.02455,220,058.28
2/17/240.3320.3330.3140.32513,687,386.51448,681,410.79
2/16/240.3280.3380.3220.33219,386,621.42457,646,060.95
2/15/240.3280.3310.3240.32818,771,455.7452,579,857.36
2/14/240.310.3310.3090.32819,225,838.03451,926,764.23
2/13/240.3130.3150.3020.3116,465,165.4427,894,896
2/12/240.2960.3170.2940.31417,547,229.03432,602,255.54
2/11/240.2980.3050.2950.29610,240,670.2408,889,600.69
2/10/240.2960.30.2920.2989,497,623.44411,569,054.72
2/9/240.2880.2970.2880.29613,079,893.56408,455,979.81
2/8/240.2860.2910.2850.28811,779,442.15396,892,846.36
2/7/240.280.2870.2790.28610,266,798.52394,180,606.47
2/6/240.2770.2810.2740.288,560,202.04385,844,522.99
2/5/240.2760.2810.2720.2779,067,044.85382,087,576.62
2/4/240.2830.2830.2750.2768,554,680.68380,454,066.12
2/3/240.2860.2880.2820.2828,546,850.64389,791,292.65
2/2/240.2840.2880.2810.28610,186,021.74395,098,643.1
2/1/240.2790.2850.2740.28410,999,504.42392,092,047.38
1/31/240.2870.2920.2770.27914,136,544.58384,806,999.81
1/30/240.2940.2990.2860.28712,201,208.69395,943,090
1/29/240.2860.2960.2850.29413,070,613.23406,336,618.49
1/28/240.2930.2960.2840.28610,807,593.23394,662,396.14
1/27/240.2860.2950.2840.29311,836,686.75404,221,833.39
1/26/240.2720.2860.270.28613,506,280.19394,942,054.06
1/25/240.2730.2740.2680.27214,200,210.56375,313,538.72
1/24/240.2670.2760.2650.27317,171,146.6376,961,911.91
1/23/240.2720.2770.2550.26716,670,499.29368,665,898.3
1/22/240.2910.2930.2720.27215,068,541.02375,308,479.38
1/21/240.30.3040.2910.29113,543,574.25400,984,324.47
1/20/240.290.30.2870.313,603,259.41413,853,565.67
1/19/240.290.2930.2720.2916,797,480.35399,924,593.08
1/18/240.3070.310.2870.2916,648,487.1400,591,793.08
1/17/240.3120.3130.3030.30715,576,657.82423,659,610.97
1/16/240.3040.3150.3030.31216,709,234.63430,005,155.58
1/15/240.3020.3120.3020.30415,439,661.22419,995,398.24
1/14/240.3180.3190.3020.30215,135,265.74416,345,704.75
1/13/240.3140.3220.3050.31816,752,267.17439,356,093.8
1/12/240.3310.3360.3050.31424,192,808.89433,516,480.45
1/11/240.3170.3370.3160.33128,604,459.43457,299,690.49
1/10/240.2950.3240.2910.31622,853,280.43436,627,788.5
1/9/240.3230.3230.2850.29522,245,497.72406,912,860.85
1/8/240.3050.3250.2870.32327,467,551.88445,166,877.18
1/7/240.3130.3240.3040.30519,447,940.42420,591,654.11
1/6/240.3280.3290.3090.31313,630,813.38431,919,697.9
1/5/240.3460.3470.320.32818,473,337.12453,026,330.31
1/4/240.3410.3510.3380.34617,322,365.99478,043,130.17
1/3/240.3840.3970.3330.34132,122,095.12469,949,287.5
1/2/240.3890.3970.3790.38419,412,311.46384,262,545.3
1/1/240.380.390.3720.38916,002,156.74389,340,024.87
12/31/230.3710.3910.3680.38118,138,951.47380,701,984.14
12/30/230.3750.3770.3650.37113,102,693.93370,744,226.04
12/29/230.3890.3980.3720.37519,736,247.81374,708,650.55
12/28/230.410.4160.3870.38923,335,188.79389,003,856.88
12/27/230.4080.4290.3830.4129,242,770.23410,254,350.25
12/26/230.3960.4240.390.40838,624,982.17407,696,842.9
12/25/230.3830.4050.380.39629,690,858.62395,520,668.04
12/24/230.3810.3940.3720.38327,400,323.95382,654,674.25
12/23/230.3690.3850.3590.38122,680,144.74380,990,951.45
12/22/230.3620.370.3550.36924,209,056.98369,171,118.08
12/21/230.3490.3650.3460.36223,906,693.77361,914,176.38
12/20/230.330.3520.3270.34822,595,327.74348,484,951.78
12/19/230.3340.3420.3260.3319,979,720.03329,540,515.7
12/18/230.3380.3390.3120.33427,329,542.47333,958,767.77
12/17/230.3470.3480.3360.33820,000,997.36337,982,639.56
12/16/230.3410.3530.3390.34718,937,828.43347,076,113.16
12/15/230.3580.3580.3410.34121,273,165.49341,080,075.09
12/14/230.3440.3590.3440.35825,299,929.58357,879,162.02
12/13/230.3350.3470.3170.34438,696,505.07343,728,835.49
12/12/230.3290.3410.3270.33527,735,739335,194,576.57
12/11/230.3590.3610.3210.32938,715,092.47328,551,921.66
12/10/230.3610.3760.3560.35928,236,711.06359,393,860.88
12/9/230.3520.3740.3520.36130,583,981.3361,055,289.68
12/8/230.3460.3580.340.35230,543,720.12351,708,504.13
12/7/230.3340.3480.330.34637,279,682.16345,760,849.82
12/6/230.330.3450.3220.33447,500,683.69334,117,072.39
12/5/230.3110.3330.310.3342,196,949.18330,022,333.29
12/4/230.2980.3160.2980.31128,358,671.78311,195,058.14
12/3/230.3020.3050.2940.29720,796,571.7297,398,941.77
12/2/230.2980.3050.2970.30218,574,011.32302,175,536.84