Market Cap:

Enjin Coin Enjin Coin (ENJ)

0.040547 USD (-2.88%)
0.00000631 BTC (-0.72%)
0.00018598 ETH (1.77%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
30,862,942 USD
4,803 BTC
141,559 ETH
Volume (24h)
1,354,130 USD
210.75 BTC
6,211 ETH
Circulating Supply
761,158,535 ENJ
Total Supply
1,000,000,000 ENJ

Historical data for Enjin Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.043937 0.044118 0.041588 0.041588 1,174,680 33,442,975
Sep 23, 2018 0.044001 0.045210 0.043140 0.043904 1,132,620 33,491,409
Sep 22, 2018 0.043378 0.044658 0.040935 0.043979 1,926,480 33,017,438
Sep 21, 2018 0.042000 0.044349 0.041578 0.043348 1,600,690 31,968,837
Sep 20, 2018 0.040268 0.042070 0.040220 0.042025 1,894,580 30,650,406
Sep 19, 2018 0.040658 0.041123 0.038336 0.040251 1,486,520 30,947,238
Sep 18, 2018 0.039630 0.041309 0.038482 0.040589 1,889,840 30,164,539
Sep 17, 2018 0.042314 0.044470 0.038400 0.039728 1,444,050 32,208,048
Sep 16, 2018 0.042526 0.042891 0.040556 0.042206 517,845 32,369,022
Sep 15, 2018 0.039993 0.043971 0.039845 0.042454 1,130,680 30,440,613
Sep 14, 2018 0.041021 0.041585 0.038012 0.040087 723,147 31,223,697
Sep 13, 2018 0.036591 0.041548 0.036591 0.041056 720,233 27,851,374
Sep 12, 2018 0.038215 0.038317 0.034304 0.036625 820,439 29,088,054
Sep 11, 2018 0.039473 0.041403 0.037244 0.038366 999,567 30,044,965
Sep 10, 2018 0.038238 0.039480 0.037948 0.039386 846,619 29,105,288
Sep 09, 2018 0.040328 0.041454 0.037939 0.038284 1,196,930 30,695,794
Sep 08, 2018 0.045641 0.046911 0.039939 0.040443 1,393,160 34,739,692
Sep 07, 2018 0.047488 0.048567 0.044376 0.045714 2,116,920 36,137,708
Sep 06, 2018 0.041960 0.053406 0.039122 0.047938 4,682,150 31,931,058
Sep 05, 2018 0.050074 0.052894 0.041821 0.041821 1,306,880 38,106,034
Sep 04, 2018 0.046322 0.054968 0.046173 0.050266 2,020,430 35,250,738
Sep 03, 2018 0.045580 0.046875 0.045227 0.046450 823,468 34,685,623
Sep 02, 2018 0.047198 0.048268 0.045307 0.045642 958,370 35,916,972
Sep 01, 2018 0.044032 0.047493 0.043982 0.047183 1,193,870 33,508,100
Aug 31, 2018 0.044262 0.044504 0.042579 0.044060 976,367 33,683,170
Aug 30, 2018 0.042450 0.044082 0.041660 0.044082 1,156,070 32,304,422
Aug 29, 2018 0.044742 0.045227 0.041376 0.042365 1,058,650 34,048,061
Aug 28, 2018 0.040660 0.044818 0.040212 0.044683 1,578,300 30,941,748
Aug 27, 2018 0.038272 0.040755 0.037634 0.040755 1,377,520 29,124,996
Aug 26, 2018 0.038117 0.038252 0.036619 0.038122 1,374,300 29,007,109
* Earliest data in range (UTC time)
** Latest data in range (UTC time)