[coin-name] Information

Enjin Coin current price is $0.188789 with a marketcap of $144.80 M. Its price is -0.27% down in last 24 hours.


  • enjin-coin
    Enjin Coin(ENJ)
  • Price
    $0.188789
  • 1h %
    0.08%
  • 24h %
    -0.27%
  • 7d %
    10.56%
  • Market Cap
    $144.80 M
  • Volume
    $26.11 M
  • Available Supply
    767.01 M ENJ
  • Rank
    42

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
22/03/2018$0.114277$7.46 M$86.42 M
23/03/2018$0.113621$7.77 M$85.92 M
24/03/2018$0.120659$8.82 M$91.24 M
25/03/2018$0.135123$20.33 M$102.18 M
26/03/2018$0.116453$17.48 M$88.06 M
27/03/2018$0.127296$13.61 M$96.26 M
28/03/2018$0.128278$9.77 M$97.00 M
29/03/2018$0.103767$8.12 M$78.47 M
30/03/2018$0.101785$7.53 M$76.97 M
31/03/2018$0.0997277$7.19 M$75.41 M
01/04/2018$0.0967069$6.58 M$73.13 M
02/04/2018$0.0952035$6.76 M$71.99 M
03/04/2018$0.104139$7.37 M$78.75 M
04/04/2018$0.0924733$6.63 M$69.93 M
05/04/2018$0.0884791$6.69 M$66.91 M
06/04/2018$0.0937326$12.84 M$70.88 M
07/04/2018$0.0974944$10.22 M$73.72 M
08/04/2018$0.108848$8.56 M$82.31 M
09/04/2018$0.0961417$12.24 M$72.70 M
10/04/2018$0.0957297$10.10 M$72.39 M
11/04/2018$0.097972$9.88 M$74.09 M
12/04/2018$0.109527$11.38 M$82.82 M
13/04/2018$0.111693$11.29 M$84.46 M
14/04/2018$0.112739$8.09 M$85.25 M
15/04/2018$0.119996$9.02 M$90.74 M
16/04/2018$0.113991$11.67 M$86.20 M
17/04/2018$0.117214$11.14 M$88.64 M
18/04/2018$0.127936$12.39 M$96.74 M
19/04/2018$0.130805$11.62 M$98.91 M
20/04/2018$0.135886$12.40 M$102.76 M
21/04/2018$0.131169$11.15 M$99.19 M
22/04/2018$0.13959$11.52 M$105.56 M
23/04/2018$0.145019$11.99 M$109.66 M
24/04/2018$0.161517$14.27 M$122.14 M
25/04/2018$0.142096$11.96 M$107.45 M
26/04/2018$0.148239$11.14 M$112.10 M
27/04/2018$0.146181$14.49 M$110.54 M
28/04/2018$0.154311$11.61 M$116.69 M
29/04/2018$0.158773$13.36 M$120.06 M
30/04/2018$0.16554$17.04 M$125.18 M
01/05/2018$0.156356$13.75 M$118.24 M
02/05/2018$0.158408$13.48 M$119.79 M
03/05/2018$0.171389$18.12 M$129.60 M
04/05/2018$0.173445$15.77 M$131.16 M
05/05/2018$0.162492$14.84 M$122.88 M
06/05/2018$0.154553$15.18 M$116.87 M
07/05/2018$0.159378$13.61 M$120.52 M
08/05/2018$0.152782$12.95 M$115.53 M
09/05/2018$0.149065$9.41 M$112.72 M
10/05/2018$0.154645$9.41 M$116.94 M
11/05/2018$0.134991$7.63 M$102.08 M
12/05/2018$0.136111$3.70 M$102.93 M
13/05/2018$0.147768$4.53 M$111.74 M
14/05/2018$0.145021$5.81 M$109.66 M
15/05/2018$0.137907$4.24 M$104.28 M
16/05/2018$0.135291$3.51 M$102.31 M
17/05/2018$0.130995$3.16 M$99.06 M
18/05/2018$0.13409$2.66 M$101.40 M
19/05/2018$0.137081$4.33 M$103.66 M
20/05/2018$0.142193$2.69 M$107.53 M
21/05/2018$0.141005$2.85 M$106.63 M
22/05/2018$0.134886$2.69 M$102.00 M
23/05/2018$0.115879$3.31 M$87.63 M
24/05/2018$0.116847$2.99 M$88.36 M
25/05/2018$0.114541$1.91 M$86.62 M
26/05/2018$0.117182$2.43 M$88.61 M
27/05/2018$0.110827$1.56 M$83.81 M
28/05/2018$0.0995832$1.82 M$75.30 M
29/05/2018$0.105441$2.22 M$79.73 M
30/05/2018$0.104066$3.68 M$78.69 M
31/05/2018$0.108618$3.78 M$82.14 M
01/06/2018$0.102351$6.10 M$77.40 M
02/06/2018$0.106345$7.24 M$80.42 M
03/06/2018$0.106055$7.08 M$80.20 M
04/06/2018$0.0991367$7.55 M$74.97 M
05/06/2018$0.097328$9.37 M$73.60 M
06/06/2018$0.0959688$3.98 M$72.57 M
07/06/2018$0.113761$13.77 M$86.03 M
08/06/2018$0.104496$7.06 M$79.02 M
09/06/2018$0.105226$3.39 M$79.57 M
10/06/2018$0.0865667$2.61 M$65.46 M
11/06/2018$0.0858625$1.90 M$64.93 M
12/06/2018$0.0849388$2.92 M$64.23 M
13/06/2018$0.0743488$1.99 M$56.22 M
14/06/2018$0.0817359$2.36 M$61.81 M
15/06/2018$0.0772552$1.62 M$58.42 M
16/06/2018$0.0786207$1.35 M$59.45 M
17/06/2018$0.0763411$1.45 M$57.73 M
18/06/2018$0.0737062$2.91 M$55.74 M
19/06/2018$0.0726996$1.79 M$54.97 M
20/06/2018$0.0701352$1.84 M$53.04 M
21/06/2018$0.0682717$1.72 M$51.63 M
22/06/2018$0.0560409$1.94 M$42.38 M
23/06/2018$0.0569202$1.86 M$43.04 M
24/06/2018$0.0559398$1.68 M$42.30 M
25/06/2018$0.0582725$2.14 M$44.07 M
26/06/2018$0.0561812$1.31 M$42.48 M
27/06/2018$0.0532763$1.53 M$40.29 M
28/06/2018$0.0515577$1.35 M$38.99 M
29/06/2018$0.0479972$1.65 M$36.30 M
30/06/2018$0.0559318$3.60 M$42.30 M
01/07/2018$0.0564511$1.58 M$42.69 M
02/07/2018$0.0629388$1.91 M$47.59 M
03/07/2018$0.0630238$2.14 M$47.66 M
04/07/2018$0.0651809$2.07 M$49.29 M
05/07/2018$0.0619677$1.89 M$46.86 M
06/07/2018$0.0620946$1.85 M$46.96 M
07/07/2018$0.0621137$3.25 M$46.97 M
08/07/2018$0.0656161$2.82 M$49.62 M
09/07/2018$0.0683603$2.73 M$51.69 M
10/07/2018$0.0625857$3.58 M$47.33 M
11/07/2018$0.061243$2.48 M$46.31 M
12/07/2018$0.0590332$3.87 M$44.64 M
13/07/2018$0.0582288$3.80 M$44.03 M
14/07/2018$0.0583826$3.12 M$44.15 M
15/07/2018$0.0590393$3.01 M$44.65 M
16/07/2018$0.0617684$3.24 M$46.71 M
17/07/2018$0.0663988$2.76 M$50.21 M
18/07/2018$0.0643994$3.02 M$48.70 M
19/07/2018$0.0622464$2.27 M$47.07 M
20/07/2018$0.0590508$1.90 M$44.65 M
21/07/2018$0.0620875$1.58 M$46.95 M
22/07/2018$0.0592331$2.26 M$44.79 M
23/07/2018$0.0578072$1.96 M$43.71 M
24/07/2018$0.0613847$12.00 M$46.42 M
25/07/2018$0.0628648$6.09 M$47.82 M
26/07/2018$0.0617154$1.76 M$46.95 M
27/07/2018$0.0633601$1.79 M$48.20 M
28/07/2018$0.0631423$2.00 M$48.05 M
29/07/2018$0.0633814$2.24 M$48.23 M
30/07/2018$0.0604702$1.63 M$46.02 M
31/07/2018$0.0587187$2.09 M$44.68 M
01/08/2018$0.053936$1.60 M$41.04 M
02/08/2018$0.0528123$1.39 M$40.19 M
03/08/2018$0.0499897$2.10 M$38.04 M
04/08/2018$0.0494687$1.35 M$37.65 M
05/08/2018$0.0497903$986,859$37.89 M
06/08/2018$0.0484722$1.07 M$36.89 M
07/08/2018$0.0486974$1.73 M$37.06 M
08/08/2018$0.0435519$1.20 M$33.14 M
09/08/2018$0.045984$1.73 M$34.99 M
10/08/2018$0.0411699$1.13 M$31.33 M
11/08/2018$0.0420072$1.18 M$31.97 M
12/08/2018$0.0408133$1.43 M$31.06 M
13/08/2018$0.036964$1.25 M$28.13 M
14/08/2018$0.0350903$1.44 M$26.70 M
15/08/2018$0.0382882$1.46 M$29.14 M
16/08/2018$0.0385499$991,527$29.34 M
17/08/2018$0.043155$1.32 M$32.84 M
18/08/2018$0.0403102$1.72 M$30.68 M
19/08/2018$0.0399772$1.27 M$30.42 M
20/08/2018$0.0362597$1.39 M$27.59 M
21/08/2018$0.0372035$1.32 M$28.31 M
22/08/2018$0.0372115$1.47 M$28.32 M
23/08/2018$0.0374899$1.19 M$28.53 M
24/08/2018$0.0385371$1.52 M$29.33 M
25/08/2018$0.0379201$1.62 M$28.86 M
26/08/2018$0.0380734$1.38 M$28.97 M
27/08/2018$0.0398622$1.35 M$30.33 M
28/08/2018$0.0444695$1.59 M$33.84 M
29/08/2018$0.0426587$1.08 M$32.46 M
30/08/2018$0.0437548$1.12 M$33.30 M
31/08/2018$0.0441052$992,212$33.56 M
01/09/2018$0.0467177$1.18 M$35.55 M
02/09/2018$0.0458815$959,834$34.92 M
03/09/2018$0.0461752$836,578$35.14 M
04/09/2018$0.0502248$2.02 M$38.22 M
05/09/2018$0.0445633$1.33 M$33.91 M
06/09/2018$0.0489369$4.53 M$37.24 M
07/09/2018$0.0459316$2.28 M$34.96 M
08/09/2018$0.0402597$1.36 M$30.64 M
09/09/2018$0.0382578$1.22 M$29.12 M
10/09/2018$0.0389319$851,124$29.63 M
11/09/2018$0.0383543$1.01 M$29.19 M
12/09/2018$0.0368205$817,400$28.03 M
13/09/2018$0.0413157$714,506$31.45 M
15/09/2018$0.0401068$722,265$30.53 M
16/09/2018$0.0425939$1.13 M$32.42 M
17/09/2018$0.0436132$573,603$33.20 M
18/09/2018$0.0392709$1.41 M$29.89 M
19/09/2018$0.0406757$1.93 M$30.96 M
20/09/2018$0.0403658$1.44 M$30.72 M
21/09/2018$0.0421504$1.94 M$32.08 M
22/09/2018$0.0436105$1.57 M$33.19 M
23/09/2018$0.0441821$1.92 M$33.63 M
24/09/2018$0.0438336$1.16 M$33.36 M
25/09/2018$0.0416335$1.17 M$31.69 M
26/09/2018$0.040369$1.31 M$30.73 M
27/09/2018$0.0411842$1.71 M$31.35 M
28/09/2018$0.0438859$1.35 M$33.40 M
29/09/2018$0.0667866$48.97 M$50.84 M
30/09/2018$0.0622915$12.43 M$47.41 M
01/10/2018$0.059491$3.62 M$45.28 M
02/10/2018$0.0577147$2.71 M$43.93 M
03/10/2018$0.0559145$2.57 M$42.56 M
04/10/2018$0.0544836$2.75 M$41.47 M
05/10/2018$0.0550458$2.69 M$41.90 M
06/10/2018$0.0556875$3.13 M$42.39 M
07/10/2018$0.0590278$1.11 M$44.93 M
08/10/2018$0.053841$899,801$40.98 M
09/10/2018$0.0539063$781,038$41.03 M
10/10/2018$0.0530796$923,979$40.40 M
11/10/2018$0.0520952$1.60 M$39.65 M
12/10/2018$0.0453463$1.24 M$34.52 M
13/10/2018$0.0489872$888,479$37.29 M
14/10/2018$0.0491341$2.41 M$37.40 M
15/10/2018$0.0480379$1.09 M$36.56 M
16/10/2018$0.0492029$1.08 M$37.45 M
17/10/2018$0.049025$854,294$37.32 M
18/10/2018$0.0479254$1.07 M$36.48 M
19/10/2018$0.048218$1.18 M$36.70 M
20/10/2018$0.0480543$584,609$36.58 M
21/10/2018$0.0525138$7.51 M$39.97 M
22/10/2018$0.0493844$3.88 M$37.59 M
23/10/2018$0.0515931$983,813$39.27 M
24/10/2018$0.0509069$805,140$38.75 M
25/10/2018$0.051762$6.25 M$39.40 M
26/10/2018$0.0500738$1.71 M$38.11 M
27/10/2018$0.0500801$1.23 M$38.12 M
28/10/2018$0.048699$587,285$37.07 M
29/10/2018$0.0497152$628,194$37.84 M
30/10/2018$0.0466055$865,919$35.47 M
31/10/2018$0.0480691$868,111$36.59 M
01/11/2018$0.0507333$911,869$38.62 M
02/11/2018$0.0514024$1.50 M$39.13 M
03/11/2018$0.0500459$1.51 M$38.09 M
04/11/2018$0.0490013$510,568$37.30 M
05/11/2018$0.0492169$1.03 M$37.46 M
06/11/2018$0.0483155$538,541$36.78 M
07/11/2018$0.0489723$349,104$37.28 M
08/11/2018$0.0493908$564,544$37.59 M
09/11/2018$0.049533$1.44 M$37.70 M
10/11/2018$0.0509652$2.37 M$38.79 M
11/11/2018$0.0509652$2.04 M$38.79 M
12/11/2018$0.0501371$552,025$38.16 M
13/11/2018$0.0494334$2.28 M$37.63 M
14/11/2018$0.0471121$1.04 M$35.86 M
15/11/2018$0.0406215$1.47 M$30.92 M
16/11/2018$0.0404642$1.12 M$30.80 M
17/11/2018$0.03871$1.76 M$29.46 M
18/11/2018$0.0378578$1.06 M$28.82 M
19/11/2018$0.0385591$496,561$29.35 M
20/11/2018$0.0306206$1.05 M$23.31 M
21/11/2018$0.0284722$943,030$21.67 M
22/11/2018$0.0302148$1.56 M$23.00 M
23/11/2018$0.0263405$663,470$20.05 M
24/11/2018$0.0274844$699,091$20.92 M
25/11/2018$0.0245503$1.26 M$18.69 M
26/11/2018$0.0234966$531,476$17.88 M
27/11/2018$0.0219493$239,410$16.71 M
28/11/2018$0.0232817$226,958$17.72 M
29/11/2018$0.0261369$1.53 M$19.89 M
30/11/2018$0.0276344147244$1.17 M$21.03 M
01/12/2018$0.0269135661784$3.15 M$20.49 M
02/12/2018$0.0301344890021$1.93 M$22.94 M
03/12/2018$0.0287801292501$1.54 M$21.91 M
04/12/2018$0.0267939333969$1.21 M$20.39 M
05/12/2018$0.0290220659239$1.72 M$22.09 M
06/12/2018$0.0258026444174$1.26 M$19.64 M
07/12/2018$0.0232849834458$1.26 M$17.72 M
08/12/2018$0.0275836865638$1.47 M$21.00 M
09/12/2018$0.0274808134911$1.09 M$20.92 M
10/12/2018$0.0273315823659$1.19 M$20.80 M
11/12/2018$0.0306852038464$2.31 M$23.36 M
12/12/2018$0.0293517933459$2.15 M$22.34 M
13/12/2018$0.0285657782426$501,110$21.74 M
14/12/2018$0.0285418781272$1.05 M$21.72 M
15/12/2018$0.0279819195028$640,322$21.30 M
16/12/2018$0.0322338804241$1.63 M$24.54 M
17/12/2018$0.0313636912988$3.46 M$23.87 M
18/12/2018$0.0333968237384$1.51 M$25.42 M
19/12/2018$0.0363619579938$1.48 M$27.68 M
20/12/2018$0.0364038560044$1.31 M$27.71 M
21/12/2018$0.041083869759$930,309$31.27 M
22/12/2018$0.0409801013295$2.61 M$31.19 M
23/12/2018$0.0434650994577$844,366$33.08 M
24/12/2018$0.0455628301459$752,761$34.68 M
25/12/2018$0.041794756115$666,034$31.81 M
26/12/2018$0.0410629624538$465,170$31.26 M
27/12/2018$0.044295363228$1.59 M$33.72 M
28/12/2018$0.0412036822613$1.37 M$31.36 M
29/12/2018$0.04398227997$755,216$33.48 M
30/12/2018$0.0411280637927$547,592$31.30 M
31/12/2018$0.0404907722624$523,496$30.82 M
01/01/2019$0.0377339271234$669,056$28.72 M
02/01/2019$0.0413211707632$586,674$31.45 M
03/01/2019$0.0406059619407$447,545$30.91 M
04/01/2019$0.0388386301714$441,479$29.56 M
05/01/2019$0.0388151913563$255,246$29.54 M
06/01/2019$0.0372252446609$378,196$28.33 M
07/01/2019$0.0383664857798$428,192$29.20 M
08/01/2019$0.038462069221$302,246$29.28 M
09/01/2019$0.0393879155224$932,112$29.99 M
10/01/2019$0.0395222831084$882,740$30.09 M
11/01/2019$0.0332503979679$618,498$25.31 M
12/01/2019$0.0353138712932$339,324$26.88 M
13/01/2019$0.0354599529706$1.92 M$27.00 M
14/01/2019$0.0331209174932$804,646$25.22 M
15/01/2019$0.0344958219694$385,574$26.26 M
16/01/2019$0.0348148808123$829,631$26.50 M
17/01/2019$0.0337428964325$457,734$25.69 M
18/01/2019$0.0348683033208$873,616$26.55 M
19/01/2019$0.034116246909$780,234$25.97 M
20/01/2019$0.0340904275552$438,744$25.95 M
21/01/2019$0.0335325862911$665,863$25.53 M
22/01/2019$0.0337076982432$836,359$25.69 M
23/01/2019$0.0362866410676$553,898$27.65 M
24/01/2019$0.0340929062782$627,521$25.98 M
25/01/2019$0.0354257146746$337,754$26.99 M
26/01/2019$0.0348335218557$239,113$26.54 M
27/01/2019$0.0339725292789$232,215$25.89 M
28/01/2019$0.0296660811402$1.15 M$22.61 M
29/01/2019$0.0293794663356$2.14 M$22.39 M
30/01/2019$0.0313432475335$2.33 M$23.88 M
31/01/2019$0.0315129148572$4.07 M$24.02 M
01/02/2019$0.0284829775073$2.22 M$21.71 M
02/02/2019$0.0289383516864$574,381$22.06 M
03/02/2019$0.0285341594124$245,597$21.75 M
04/02/2019$0.0279763692271$202,916$21.32 M
05/02/2019$0.0280838822213$241,867$21.40 M
06/02/2019$0.0268344882711$352,086$20.45 M
07/02/2019$0.0257785923714$748,492$19.65 M
08/02/2019$0.0263968040852$413,664$20.12 M
09/02/2019$0.0283914355747$520,521$21.64 M
10/02/2019$0.0280951108377$347,059$21.42 M
11/02/2019$0.0297396633762$921,403$22.67 M
12/02/2019$0.030895258525$3.81 M$23.55 M
13/02/2019$0.0307423899334$1.05 M$23.43 M
14/02/2019$0.0319480397376$830,004$24.35 M
15/02/2019$0.0313390414053$874,239$23.89 M
16/02/2019$0.0315560583314$1.15 M$24.05 M
17/02/2019$0.0307544849713$1.26 M$23.44 M
18/02/2019$0.033414996525$1.87 M$25.47 M
19/02/2019$0.0345860600106$1.96 M$26.36 M
20/02/2019$0.0348417828955$1.08 M$26.56 M
21/02/2019$0.0381695015117$3.05 M$29.10 M
22/02/2019$0.0385314693873$2.00 M$29.37 M
23/02/2019$0.0389175781468$3.49 M$29.67 M
24/02/2019$0.0396065794418$2.46 M$30.21 M
25/02/2019$0.0437506909012$3.66 M$33.37 M
26/02/2019$0.0829129833171$72.71 M$63.24 M
27/02/2019$0.0857203752608$85.41 M$65.39 M
28/02/2019$0.08542282894$32.77 M$65.16 M
01/03/2019$0.0804312780056$22.73 M$61.35 M
02/03/2019$0.0774200880771$8.99 M$59.05 M
03/03/2019$0.0815051091901$16.42 M$62.17 M
04/03/2019$0.0822342146786$13.18 M$62.73 M
05/03/2019$0.0810424223711$11.53 M$61.82 M
06/03/2019$0.0998500201857$42.85 M$76.16 M
07/03/2019$0.0982165060563$25.88 M$74.92 M
08/03/2019$0.1233314032$36.54 M$94.07 M
09/03/2019$0.200871026573$262.90 M$153.22 M
10/03/2019$0.219347511599$167.81 M$167.31 M
11/03/2019$0.197856374642$64.40 M$150.92 M
12/03/2019$0.157850548571$50.11 M$120.41 M
13/03/2019$0.177976945149$42.42 M$135.76 M
14/03/2019$0.168973564556$24.76 M$129.01 M
15/03/2019$0.170646697506$17.74 M$130.29 M
16/03/2019$0.166749216734$14.99 M$127.90 M
17/03/2019$0.160544671391$10.51 M$123.14 M
18/03/2019$0.169033321326$9.69 M$129.65 M
19/03/2019$0.194343265159$146.24 M$149.06 M
20/03/2019$0.182097712118$50.53 M$139.67 M
21/03/2019$0.187273518497$22.28 M$143.64 M
22/03/2019$0.191770206825$33.91 M$147.09 M
22/03/2019$0.189155530194$26.53 M$145.08 M
22/03/2019$0.189088826412$26.15 M$145.03 M