Enjin Coin (ENJ) historical data and Live price

enjin-coin

Enjin Coin

ENJ
$ 0.5437 + 0.137 % 0.00002663 BTC
MARKET CAP
486.829 M
24H VOLUME
63.517 M
CIRC.SUPPLY
895.4 M
MAX SUPPLY
1 B
Rank74
1H 0.24 %
24H 0.14 %
7D 14.37 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/6/220.5380.5450.5240.5471,589,162.59483,586,113.67
7/5/220.5190.5660.5190.538165,456,388.61481,377,515.98
7/4/220.4790.520.4690.51974,907,994.73464,494,467.69
7/3/220.4770.4840.4630.47949,509,949.35428,674,189.42
7/2/220.4770.4860.460.47756,512,840.69426,831,855.72
7/1/220.5070.5180.4750.47769,731,475.42427,165,662.62
6/30/220.5210.5250.4660.50775,535,776.28453,833,564.41
6/29/220.5310.540.5130.52167,791,910.92466,298,158.61
6/28/220.5720.5930.5280.53186,051,520.11475,055,617.52
6/27/220.5490.6110.5490.572147,967,558.79512,103,356.9
6/26/220.5860.60.5490.549101,856,882.07491,859,985.78
6/25/220.5460.6190.5350.586134,311,892.53524,785,743.87
6/24/220.5220.5530.5150.54678,149,738.14488,707,107.46
6/23/220.4640.5330.4640.522132,517,534.36467,608,050.2
6/22/220.4680.4830.4490.46467,108,467.05415,685,512.03
6/21/220.460.4980.450.46871,197,279.15418,918,533.29
6/20/220.4410.4650.4270.4668,775,863.45411,981,128.86
6/19/220.4140.4470.3960.44163,818,488.1395,037,666.32
6/18/220.4410.4460.3820.41459,883,063.72370,369,199.6
6/17/220.4260.4520.4240.44154,514,044.1394,678,669.57
6/16/220.4830.4890.4190.42671,098,381.13381,657,694.5
6/15/220.4540.4830.4060.483102,283,192.96431,516,589.08
6/14/220.4470.4880.4110.454150,574,944.77405,706,287.98
6/13/220.4910.4920.4120.446128,737,299.59398,859,293.41
6/12/220.5370.5420.4910.49280,411,011.22439,616,986.45
6/11/220.5810.5980.5270.53764,653,300.7478,895,109.73
6/10/220.6220.6290.5750.58163,487,605.79518,302,862.28
6/9/220.6190.6450.610.62274,807,233.05554,724,904.52
6/8/220.6260.6370.6140.61962,993,902.4552,502,877.37
6/7/220.6530.6530.6090.62676,105,139.58558,465,521.79
6/6/220.6310.6680.630.65382,795,855.28581,590,014.22
6/5/220.6220.640.6110.63158,524,953.98561,666,116.84
6/4/220.6120.6250.60.62256,715,947.51553,270,283.17
6/3/220.650.650.6040.61272,132,730.51544,947,939.17
6/2/220.6360.6520.6230.6583,984,037.95578,705,607.13
6/1/220.6980.7070.6280.63698,388,721.3565,955,360.46
5/31/220.6710.7160.6710.698143,723,741.7621,199,351.15
5/30/220.6120.6760.6080.67183,107,670.39597,345,171.88
5/29/220.60.6130.5830.61259,247,509.23544,723,868.77
5/28/220.590.6080.5840.599101,256,242.32532,980,276.6
5/27/220.6280.6360.5820.59108,554,393.48525,027,155.36
5/26/220.6810.710.6070.629122,251,477.68559,612,662.78
5/25/220.6840.6930.660.68178,109,097.67605,794,509.76
5/24/220.6760.6930.6460.68474,906,976.4608,472,124.17
5/23/220.720.7440.6720.67699,376,080.03601,057,749.43
5/22/220.6890.730.6830.72186,508,959.87640,944,043.35
5/21/220.6660.6940.6570.68874,340,793.02612,317,199.47
5/20/220.6990.710.650.66779,080,652.49593,189,156.68
5/19/220.6470.710.6280.699102,292,949.97621,681,946.6
5/18/220.740.750.6470.64793,384,313.44575,898,925.5
5/17/220.7030.7520.70.7490,651,728.5658,093,748.84
5/16/220.770.7720.6850.70397,511,848.23625,287,411.41
5/15/220.7430.770.7040.77114,611,980.81684,951,409.45
5/14/220.6730.7720.6510.743197,763,364.65660,745,704.82
5/13/220.5790.7630.5780.673227,806,385.36598,899,258.81
5/12/220.620.6650.4910.579264,477,657.46514,152,428.2
5/11/220.8150.8470.5760.62359,613,821.37550,361,302.39
5/10/220.7770.8990.7450.815291,191,876.16723,315,068.72
5/9/220.9560.9790.7770.777219,482,337.07689,837,441.79
5/8/220.9980.9990.9460.955130,800,581.19845,768,379.5
5/7/221.0491.0520.9770.998106,175,755.76883,969,687.25
5/6/221.0691.0751.021.049136,334,399.18929,270,266.25
5/5/221.181.2021.0441.069158,034,858.56946,051,076.46
5/4/221.0651.1881.0641.18144,320,884.961,043,752,660.78
5/3/221.071.1231.0461.065121,888,066.17942,233,503.16
5/2/221.0981.1141.0221.071141,200,946.72946,412,622.65
5/1/221.0591.1231.0321.099155,379,034.87970,022,633.04
4/30/221.2081.2221.0291.059143,653,191.81934,796,170.66
4/29/221.2971.3011.1871.208123,014,185.181,065,461,389.61
4/28/221.3051.3241.2731.297115,034,497.831,144,158,354.68
4/27/221.2761.3231.2641.305122,228,469.131,151,178,233.59
4/26/221.3791.421.2671.276154,447,651.381,125,338,852.2
4/25/221.3911.3911.2871.379157,860,439.711,216,396,500.17
4/24/221.4081.4191.3711.391101,815,445.751,222,809,760.76
4/23/221.4411.4471.3991.40898,702,262.591,236,830,975.31
4/22/221.4411.4911.4231.441126,474,715.891,265,849,732.43
4/21/221.5161.5541.4261.441156,706,088.61,265,909,696.43
4/20/221.5171.581.4831.516214,051,718.161,331,120,655.52
4/19/221.451.5221.4341.517146,730,563.681,332,684,324.1
4/18/221.4281.4511.3591.45138,092,166.291,273,765,306.51
4/17/221.5071.5191.4211.42994,904,517.461,254,597,793.82
4/16/221.5261.5361.4781.50788,045,706.671,323,324,213.63
4/15/221.5231.5361.4851.526124,673,451.641,340,016,743.7
4/14/221.591.6121.4941.523165,695,523.071,332,264,039.36
4/13/221.5571.6081.5331.59121,915,332.331,390,636,817.78
4/12/221.4991.6151.4991.557189,252,827.691,361,993,080.65
4/11/221.6721.6721.471.498184,008,553.911,310,078,972.91
4/10/221.8051.8071.6731.673164,969,817.841,463,013,277.13
4/9/221.6491.8261.6491.805344,729,865.331,578,450,253.46
4/8/221.671.7691.6431.649270,412,903.341,442,040,596.5