CurrencyBeacon logo}}

Crypto Rate Dashboard

Enjin Coin Price Chart

ENJ/USD
$0.047299
-3.50%

ENJ Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-10-30 $0.04766874 $0.04904709 $0.04760826 $0.04874222 $836,823.95
2018-10-29 $0.05005655 $0.05042058 $0.04749274 $0.0476773 $1.13M
2018-10-28 $0.04973884 $0.05048134 $0.04921492 $0.05020554 $768,806.24
2018-10-27 $0.05122934 $0.0516525 $0.04964525 $0.04971805 $772,054.83
2018-10-26 $0.05132502 $0.05137297 $0.05041332 $0.05130916 $1.01M
2018-10-25 $0.05335133 $0.05339612 $0.05102173 $0.05132181 $1.11M
2018-10-24 $0.05134566 $0.05342042 $0.05116648 $0.05331327 $6.43M
2018-10-23 $0.05145717 $0.05173073 $0.05026609 $0.05136121 $1.42M
2018-10-22 $0.05146987 $0.05183113 $0.05059074 $0.05151153 $1.24M
2018-10-21 $0.05341335 $0.05461234 $0.05133182 $0.05151936 $4.85M
2018-10-20 $0.04819178 $0.05338853 $0.04804212 $0.05338853 $8.95M
2018-10-19 $0.04765091 $0.04915821 $0.04765091 $0.04821092 $952,736.64
2018-10-18 $0.04910524 $0.04928528 $0.04747827 $0.04764868 $1.25M
2018-10-17 $0.05009784 $0.05067487 $0.04869865 $0.04909681 $1.50M
2018-10-16 $0.04925785 $0.05048973 $0.04909965 $0.05019471 $1.11M
2018-10-15 $0.04953767 $0.05193257 $0.04771664 $0.04927893 $1.67M
2018-10-14 $0.04931121 $0.05082104 $0.04911251 $0.04953061 $2.86M
2018-10-13 $0.04866395 $0.04968068 $0.04865477 $0.04931871 $1.47M
2018-10-12 $0.04703022 $0.04922605 $0.0466809 $0.04865195 $2.31M
2018-10-11 $0.0555918 $0.0555918 $0.04690166 $0.04697684 $1.44M
2018-10-10 $0.05322039 $0.05574768 $0.05293831 $0.05562204 $995,313.26
2018-10-09 $0.05451445 $0.05451445 $0.05266239 $0.05319672 $738,705.87
2018-10-08 $0.05386944 $0.0547119 $0.05335972 $0.0544937 $640,810.55
2018-10-07 $0.05465791 $0.05498786 $0.05367591 $0.05400103 $521,013.15
2018-10-06 $0.05616968 $0.05616968 $0.0546276 $0.0546276 $1.15M
2018-10-05 $0.05502378 $0.05914351 $0.054782 $0.05625281 $1.57M
2018-10-04 $0.05472279 $0.0553223 $0.05429147 $0.05499224 $1.95M
2018-10-03 $0.05689758 $0.05689758 $0.05294174 $0.05465405 $1.94M
2018-10-02 $0.05752169 $0.05842159 $0.05688944 $0.05688944 $910,037.10
2018-10-01 $0.05838914 $0.0594351 $0.05670926 $0.05752006 $830,102.12