[coin-name] Information

Enjin Coin current price is $0.165622 with a marketcap of $127.77 M. Its price is 1.62% up in last 24 hours.


  • enjin-coin
    Enjin Coin(ENJ)
  • Price
    $0.165622
  • 1h %
    0.91%
  • 24h %
    1.62%
  • 7d %
    11.54%
  • Market Cap
    $127.77 M
  • Volume
    $20.60 M
  • Available Supply
    771.43 M ENJ
  • Rank
    59

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
23/05/2018$0.11676$3.26 M$88.29 M
24/05/2018$0.1177$3.02 M$89.00 M
25/05/2018$0.114986$1.89 M$86.95 M
26/05/2018$0.116061$2.40 M$87.76 M
27/05/2018$0.111002$1.57 M$83.94 M
28/05/2018$0.0985699$1.81 M$74.54 M
29/05/2018$0.105419$2.24 M$79.72 M
30/05/2018$0.103947$3.66 M$78.60 M
31/05/2018$0.10857$3.80 M$82.10 M
01/06/2018$0.102416$6.06 M$77.45 M
02/06/2018$0.107014$7.39 M$80.92 M
03/06/2018$0.106697$7.02 M$80.68 M
04/06/2018$0.0984726$7.52 M$74.46 M
05/06/2018$0.0973221$9.49 M$73.59 M
06/06/2018$0.0962193$3.88 M$72.76 M
07/06/2018$0.111863$13.84 M$84.59 M
08/06/2018$0.105323$7.01 M$79.64 M
09/06/2018$0.104752$3.32 M$79.21 M
10/06/2018$0.0858027$2.60 M$64.88 M
11/06/2018$0.0860419$1.92 M$65.06 M
12/06/2018$0.0848475$2.90 M$64.16 M
13/06/2018$0.0752642$2.01 M$56.91 M
14/06/2018$0.0809217$2.35 M$61.19 M
15/06/2018$0.0767688$1.60 M$58.05 M
16/06/2018$0.078958$1.34 M$59.71 M
17/06/2018$0.0763159$1.48 M$57.71 M
18/06/2018$0.0740559$2.89 M$56.00 M
19/06/2018$0.0724426$1.80 M$54.78 M
20/06/2018$0.0701087$1.83 M$53.02 M
21/06/2018$0.0684751$1.72 M$51.78 M
22/06/2018$0.0566511$2.01 M$42.84 M
23/06/2018$0.0566622$1.82 M$42.85 M
24/06/2018$0.0557297$1.67 M$42.14 M
25/06/2018$0.0582677$2.14 M$44.06 M
26/06/2018$0.0556823$1.30 M$42.11 M
27/06/2018$0.0535561$1.53 M$40.50 M
28/06/2018$0.0516403$1.35 M$39.05 M
29/06/2018$0.0509307$1.81 M$38.51 M
30/06/2018$0.0558569$3.58 M$42.24 M
01/07/2018$0.0570766$1.60 M$43.16 M
02/07/2018$0.0628007$1.92 M$47.49 M
03/07/2018$0.0623864$2.08 M$47.18 M
04/07/2018$0.0651826$2.06 M$49.29 M
05/07/2018$0.0621124$1.90 M$46.97 M
06/07/2018$0.0615967$1.91 M$46.58 M
07/07/2018$0.0623056$3.25 M$47.12 M
08/07/2018$0.0657442$2.79 M$49.72 M
09/07/2018$0.0677586$2.74 M$51.24 M
10/07/2018$0.0627336$3.58 M$47.44 M
11/07/2018$0.0610946$2.49 M$46.20 M
12/07/2018$0.0586838$3.89 M$44.38 M
13/07/2018$0.0582848$3.81 M$44.07 M
14/07/2018$0.0577315$3.12 M$43.66 M
15/07/2018$0.0589889$2.96 M$44.61 M
16/07/2018$0.0621811$3.26 M$47.02 M
17/07/2018$0.0668017$2.74 M$50.51 M
18/07/2018$0.064108$3.03 M$48.48 M
19/07/2018$0.0624677$2.28 M$47.24 M
20/07/2018$0.0595159$1.89 M$45.01 M
21/07/2018$0.0621903$1.60 M$47.03 M
22/07/2018$0.0592237$2.30 M$44.78 M
23/07/2018$0.0577743$1.91 M$43.69 M
24/07/2018$0.0616407$12.08 M$46.61 M
25/07/2018$0.0628866$6.12 M$47.84 M
26/07/2018$0.0616704$1.75 M$46.91 M
27/07/2018$0.0631133$1.77 M$48.01 M
28/07/2018$0.0634691$2.00 M$48.30 M
29/07/2018$0.0637678$2.23 M$48.53 M
30/07/2018$0.0607282$1.67 M$46.21 M
31/07/2018$0.0581813$2.08 M$44.28 M
01/08/2018$0.0550488$1.67 M$41.89 M
02/08/2018$0.0529758$1.39 M$40.31 M
03/08/2018$0.0499582$2.09 M$38.02 M
04/08/2018$0.049477$1.35 M$37.65 M
05/08/2018$0.049802$982,819$37.90 M
06/08/2018$0.0488341$1.09 M$37.16 M
07/08/2018$0.0484858$1.73 M$36.90 M
08/08/2018$0.043819$1.20 M$33.35 M
09/08/2018$0.0456596$1.72 M$34.75 M
10/08/2018$0.0415088$1.13 M$31.59 M
11/08/2018$0.0415307$1.18 M$31.60 M
12/08/2018$0.0406262$1.41 M$30.92 M
13/08/2018$0.0371766$1.26 M$28.29 M
14/08/2018$0.0361692$1.49 M$27.52 M
15/08/2018$0.0384023$1.46 M$29.22 M
16/08/2018$0.038596$1.00 M$29.37 M
17/08/2018$0.0425229$1.31 M$32.36 M
18/08/2018$0.0398849$1.70 M$30.35 M
19/08/2018$0.0397406$1.24 M$30.24 M
20/08/2018$0.0364156$1.41 M$27.71 M
21/08/2018$0.0372415$1.32 M$28.34 M
22/08/2018$0.0368384$1.50 M$28.03 M
23/08/2018$0.0373714$1.14 M$28.44 M
24/08/2018$0.0388975$1.55 M$29.60 M
25/08/2018$0.0381084$1.62 M$29.00 M
26/08/2018$0.0382073$1.38 M$29.08 M
27/08/2018$0.0400065$1.35 M$30.44 M
28/08/2018$0.044712$1.58 M$34.03 M
29/08/2018$0.0423629$1.07 M$32.24 M
30/08/2018$0.043748$1.14 M$33.29 M
31/08/2018$0.0441496$981,798$33.60 M
01/09/2018$0.0469651$1.19 M$35.74 M
02/09/2018$0.0456319$961,112$34.73 M
03/09/2018$0.0464192$824,600$35.32 M
04/09/2018$0.0500669$2.01 M$38.10 M
05/09/2018$0.044199$1.35 M$33.64 M
06/09/2018$0.0476542$4.63 M$36.26 M
07/09/2018$0.0460018$2.18 M$35.01 M
08/09/2018$0.0402454$1.39 M$30.63 M
09/09/2018$0.0381421$1.20 M$29.03 M
10/09/2018$0.0393194$845,961$29.93 M
11/09/2018$0.0383567$1.00 M$29.20 M
12/09/2018$0.0366255$818,305$27.88 M
13/09/2018$0.0410681$722,833$31.26 M
15/09/2018$0.0400296$715,926$30.47 M
16/09/2018$0.0424861$1.14 M$32.34 M
17/09/2018$0.0439366$596,148$33.44 M
18/09/2018$0.0396698$1.44 M$30.20 M
19/09/2018$0.0405291$1.90 M$30.85 M
20/09/2018$0.0404921$1.42 M$30.82 M
21/09/2018$0.042042$1.96 M$32.00 M
22/09/2018$0.0434351$1.55 M$33.06 M
23/09/2018$0.044834$1.89 M$34.13 M
24/09/2018$0.0437907$1.17 M$33.33 M
25/09/2018$0.0412134$1.17 M$31.37 M
26/09/2018$0.0403469$1.32 M$30.71 M
27/09/2018$0.0411898$1.70 M$31.35 M
28/09/2018$0.0446397$1.40 M$33.98 M
29/09/2018$0.0745601$54.20 M$56.75 M
30/09/2018$0.0618511$9.68 M$47.08 M
01/10/2018$0.059327$3.64 M$45.16 M
02/10/2018$0.0576034$2.76 M$43.85 M
03/10/2018$0.0557521$2.60 M$42.44 M
04/10/2018$0.0550193$2.87 M$41.88 M
05/10/2018$0.055125$2.51 M$41.96 M
06/10/2018$0.0552011$3.13 M$42.02 M
07/10/2018$0.0587056$1.07 M$44.68 M
08/10/2018$0.0540012$928,980$41.10 M
09/10/2018$0.0541483$761,679$41.22 M
10/10/2018$0.0528466$928,657$40.22 M
11/10/2018$0.0508879$1.69 M$38.73 M
12/10/2018$0.048092$1.25 M$36.61 M
13/10/2018$0.0488331$839,981$37.17 M
14/10/2018$0.0490889$2.40 M$37.36 M
15/10/2018$0.047694$1.08 M$36.30 M
16/10/2018$0.0489522$1.07 M$37.26 M
17/10/2018$0.0490752$860,354$37.35 M
18/10/2018$0.0480352$1.08 M$36.56 M
19/10/2018$0.0483036$1.18 M$36.77 M
20/10/2018$0.048288$566,422$36.75 M
21/10/2018$0.0526634$7.54 M$40.09 M
22/10/2018$0.0496735$3.90 M$37.81 M
23/10/2018$0.0514583$954,897$39.17 M
24/10/2018$0.0508313$788,883$38.69 M
25/10/2018$0.0517281$6.28 M$39.37 M
26/10/2018$0.0503073$1.72 M$38.29 M
27/10/2018$0.0500724$1.20 M$38.11 M
28/10/2018$0.0488153$591,276$37.16 M
29/10/2018$0.049627$639,026$37.77 M
30/10/2018$0.0467881$927,596$35.61 M
31/10/2018$0.047962$810,468$36.51 M
01/11/2018$0.0498187$938,596$37.92 M
02/11/2018$0.0510247$1.52 M$38.84 M
03/11/2018$0.0501134$1.64 M$38.14 M
04/11/2018$0.0487891$313,152$37.14 M
05/11/2018$0.049021$1.03 M$37.31 M
06/11/2018$0.0482585$540,068$36.73 M
07/11/2018$0.0490359$353,598$37.32 M
08/11/2018$0.0491636$561,646$37.42 M
09/11/2018$0.0496104$1.48 M$37.76 M
10/11/2018$0.0505819$2.37 M$38.50 M
11/11/2018$0.0507874$2.01 M$38.66 M
12/11/2018$0.0501591$540,643$38.18 M
13/11/2018$0.0496828$2.30 M$37.82 M
14/11/2018$0.0472116$1.04 M$35.94 M
15/11/2018$0.0401732$1.49 M$30.58 M
16/11/2018$0.0402248$1.11 M$30.62 M
17/11/2018$0.0385355$1.80 M$29.33 M
18/11/2018$0.0379794$1.02 M$28.91 M
19/11/2018$0.0382513$495,192$29.12 M
20/11/2018$0.0309595$1.06 M$23.57 M
21/11/2018$0.0282765$939,648$21.52 M
22/11/2018$0.0299665$1.56 M$22.81 M
23/11/2018$0.0263322$654,191$20.04 M
24/11/2018$0.0273989$713,752$20.85 M
25/11/2018$0.0234678$1.25 M$17.86 M
26/11/2018$0.0236839$512,790$18.03 M
27/11/2018$0.0219502$241,236$16.71 M
28/11/2018$0.0232924$236,356$17.73 M
29/11/2018$0.0260742$1.53 M$19.85 M
30/11/2018$0.0275731876996$1.22 M$20.99 M
01/12/2018$0.0267418443397$3.14 M$20.35 M
02/12/2018$0.0305472143718$1.95 M$23.25 M
03/12/2018$0.0278710080398$1.49 M$21.21 M
04/12/2018$0.0272105224855$1.22 M$20.71 M
05/12/2018$0.0290171592996$1.70 M$22.09 M
06/12/2018$0.0258052224595$1.28 M$19.64 M
07/12/2018$0.0228798015951$1.22 M$17.42 M
08/12/2018$0.0270719184892$1.50 M$20.61 M
09/12/2018$0.0274239727516$1.05 M$20.87 M
10/12/2018$0.0271824547628$1.17 M$20.69 M
11/12/2018$0.0314168299462$1.89 M$23.91 M
12/12/2018$0.0294080735651$2.15 M$22.38 M
13/12/2018$0.0285292631974$479,690$21.72 M
14/12/2018$0.028606567463$1.05 M$21.77 M
15/12/2018$0.0280794780975$632,816$21.37 M
16/12/2018$0.0331755754865$1.87 M$25.25 M
17/12/2018$0.0313431598486$3.29 M$23.86 M
18/12/2018$0.033407151658$1.48 M$25.43 M
19/12/2018$0.0364220821357$1.50 M$27.72 M
20/12/2018$0.0360027031863$1.28 M$27.40 M
21/12/2018$0.0409640947027$933,215$31.18 M
22/12/2018$0.0410484050859$2.61 M$31.24 M
23/12/2018$0.0442053481305$870,173$33.65 M
24/12/2018$0.0455536190517$727,607$34.67 M
25/12/2018$0.0403685914815$668,218$30.73 M
26/12/2018$0.0406621886337$448,046$30.95 M
27/12/2018$0.0436356484837$1.64 M$33.21 M
28/12/2018$0.0411581907971$1.33 M$31.33 M
29/12/2018$0.0436874343592$711,784$33.25 M
30/12/2018$0.0410665508591$548,526$31.26 M
31/12/2018$0.0408512242245$531,656$31.09 M
01/01/2019$0.0378118289046$674,878$28.78 M
02/01/2019$0.0409960614989$600,885$31.20 M
03/01/2019$0.0404577836672$423,921$30.79 M
04/01/2019$0.0390035593817$444,440$29.69 M
05/01/2019$0.0387549686259$252,627$29.50 M
06/01/2019$0.0371926421622$380,974$28.31 M
07/01/2019$0.038466160538$422,734$29.28 M
08/01/2019$0.0385039188387$302,092$29.31 M
09/01/2019$0.0392256517517$939,401$29.86 M
10/01/2019$0.0394580389121$877,376$30.04 M
11/01/2019$0.0331394676913$620,644$25.23 M
12/01/2019$0.0361324721239$379,835$27.51 M
13/01/2019$0.0352856792904$1.89 M$26.86 M
14/01/2019$0.0330891149422$779,027$25.19 M
15/01/2019$0.0336456112704$447,406$25.61 M
16/01/2019$0.0348342496935$772,389$26.52 M
17/01/2019$0.0338564667094$460,578$25.78 M
18/01/2019$0.0351443098343$884,989$26.76 M
19/01/2019$0.034109869656$762,193$25.97 M
20/01/2019$0.0343055497636$453,154$26.12 M
21/01/2019$0.033507242226$657,813$25.51 M
22/01/2019$0.034033054564$842,809$25.93 M
23/01/2019$0.0357556124129$576,674$27.25 M
24/01/2019$0.0340476580882$596,793$25.94 M
25/01/2019$0.0354004545358$336,763$26.98 M
26/01/2019$0.0348465535804$243,430$26.55 M
27/01/2019$0.0339948999498$224,638$25.90 M
28/01/2019$0.0294695930388$1.18 M$22.46 M
29/01/2019$0.0292973073258$2.18 M$22.32 M
30/01/2019$0.0313247051118$2.31 M$23.87 M
31/01/2019$0.0314058640657$4.09 M$23.94 M
01/02/2019$0.0284945275481$2.15 M$21.72 M
02/02/2019$0.0289603538145$575,119$22.07 M
03/02/2019$0.0286605262182$249,155$21.84 M
04/02/2019$0.0281664147382$200,260$21.47 M
05/02/2019$0.028064971998$245,676$21.39 M
06/02/2019$0.026679696873$347,282$20.33 M
07/02/2019$0.025990765797$762,358$19.81 M
08/02/2019$0.0264218875191$406,417$20.14 M
09/02/2019$0.0285046411475$516,317$21.73 M
10/02/2019$0.0280873459032$347,443$21.41 M
11/02/2019$0.0296292301938$930,040$22.59 M
12/02/2019$0.0308694914113$3.83 M$23.53 M
13/02/2019$0.0308310768545$1.04 M$23.50 M
14/02/2019$0.0320515127053$846,816$24.43 M
15/02/2019$0.0313866916901$851,407$23.93 M
16/02/2019$0.0317054278023$1.17 M$24.17 M
17/02/2019$0.0307034970715$1.23 M$23.40 M
18/02/2019$0.0334490605813$1.91 M$25.50 M
19/02/2019$0.0347443434594$1.92 M$26.48 M
20/02/2019$0.0349722928226$1.08 M$26.66 M
21/02/2019$0.0383144362646$3.09 M$29.21 M
22/02/2019$0.0386235290086$2.01 M$29.44 M
23/02/2019$0.0391512253906$3.56 M$29.84 M
24/02/2019$0.0397223045235$2.39 M$30.30 M
25/02/2019$0.0425970012093$3.93 M$32.49 M
26/02/2019$0.0820741446659$73.55 M$62.60 M
27/02/2019$0.0833208011783$84.72 M$63.56 M
28/02/2019$0.0849774150127$32.42 M$64.82 M
01/03/2019$0.080614156027$22.20 M$61.49 M
02/03/2019$0.0760442523852$9.10 M$58.00 M
03/03/2019$0.0834932910691$16.68 M$63.69 M
04/03/2019$0.0810427365317$12.97 M$61.82 M
05/03/2019$0.0815122598015$11.55 M$62.18 M
06/03/2019$0.100083173312$43.67 M$76.34 M
07/03/2019$0.0980327197552$25.08 M$74.78 M
08/03/2019$0.134300587538$45.64 M$102.44 M
09/03/2019$0.196942038007$254.92 M$150.22 M
10/03/2019$0.21063329627$165.94 M$160.67 M
11/03/2019$0.196772032284$64.00 M$150.09 M
12/03/2019$0.160840708156$52.58 M$122.69 M
13/03/2019$0.177395425963$40.55 M$135.31 M
14/03/2019$0.167670829128$24.47 M$128.02 M
15/03/2019$0.174585765828$17.84 M$133.30 M
16/03/2019$0.167641025742$15.02 M$128.58 M
17/03/2019$0.160122041216$10.21 M$122.81 M
18/03/2019$0.168502420089$9.66 M$129.24 M
19/03/2019$0.195021810114$146.92 M$149.58 M
20/03/2019$0.182704173479$50.25 M$140.14 M
21/03/2019$0.187220432329$22.54 M$143.60 M
22/03/2019$0.192481445729$33.86 M$147.63 M
23/03/2019$0.18834208248$23.44 M$144.46 M
24/03/2019$0.181932310383$9.93 M$139.54 M
25/03/2019$0.177624512129$16.98 M$136.24 M
26/03/2019$0.168330678946$17.28 M$129.11 M
27/03/2019$0.163353593569$13.01 M$125.29 M
28/03/2019$0.167169773285$10.33 M$128.22 M
29/03/2019$0.162504962489$8.74 M$124.64 M
30/03/2019$0.144159715422$11.53 M$110.57 M
31/03/2019$0.147649421396$9.25 M$113.25 M
01/04/2019$0.150676589152$14.63 M$115.57 M
02/04/2019$0.148317319472$10.30 M$113.76 M
03/04/2019$0.151872657886$21.69 M$116.49 M
04/04/2019$0.151093162162$14.56 M$115.89 M
05/04/2019$0.161368872314$42.77 M$123.77 M
06/04/2019$0.156605518281$15.51 M$120.12 M
07/04/2019$0.153115223694$12.70 M$117.44 M
08/04/2019$0.149422791783$12.86 M$114.61 M
09/04/2019$0.152403813651$18.56 M$116.89 M
10/04/2019$0.149909496549$19.91 M$115.00 M
11/04/2019$0.138478497285$12.76 M$106.23 M
12/04/2019$0.134457346549$11.96 M$103.14 M
13/04/2019$0.155563386871$18.82 M$119.33 M
14/04/2019$0.173926444468$52.60 M$133.42 M
15/04/2019$0.158855223545$30.14 M$121.86 M
16/04/2019$0.150538785513$19.88 M$115.48 M
17/04/2019$0.155821700004$18.27 M$119.53 M
18/04/2019$0.17392051613$44.60 M$133.42 M
19/04/2019$0.172252789111$31.56 M$132.14 M
20/04/2019$0.20314245443$68.63 M$155.83 M
21/04/2019$0.196483002323$33.22 M$150.72 M
22/04/2019$0.183367160874$28.87 M$140.66 M
23/04/2019$0.181383367073$17.64 M$139.14 M
24/04/2019$0.167795878148$22.11 M$128.72 M
25/04/2019$0.17040937718$21.09 M$130.72 M
26/04/2019$0.154673897213$21.61 M$118.65 M
27/04/2019$0.154359194719$16.04 M$118.41 M
28/04/2019$0.158009630136$15.05 M$121.21 M
29/04/2019$0.15531945045$11.83 M$119.15 M
30/04/2019$0.146538838099$7.04 M$112.41 M
01/05/2019$0.153102899678$5.19 M$117.45 M
02/05/2019$0.14998546891$5.64 M$115.06 M
03/05/2019$0.151037959973$6.07 M$115.87 M
04/05/2019$0.147189666793$10.51 M$112.92 M
05/05/2019$0.14237122506$5.92 M$109.22 M
06/05/2019$0.142492572183$6.06 M$109.31 M
07/05/2019$0.143388698108$9.12 M$110.00 M
08/05/2019$0.135523920783$9.59 M$103.97 M
09/05/2019$0.132475816992$6.91 M$101.64 M
10/05/2019$0.124103242243$8.27 M$95.21 M
11/05/2019$0.151287557211$19.46 M$116.08 M
12/05/2019$0.14565241274$21.65 M$111.75 M
13/05/2019$0.140503167276$9.68 M$107.80 M
14/05/2019$0.140451222525$12.63 M$107.78 M
15/05/2019$0.145769090938$15.56 M$111.86 M
16/05/2019$0.154688334984$19.37 M$118.71 M
17/05/2019$0.140634608736$13.95 M$107.93 M
18/05/2019$0.156489284518$29.49 M$120.10 M
19/05/2019$0.15492611252$18.64 M$118.90 M
20/05/2019$0.150182244088$20.66 M$115.25 M
21/05/2019$0.150523449505$74.69 M$116.12 M
22/05/2019$0.18001782253$136.73 M$138.87 M
23/05/2019$0.158244753156$34.95 M$122.08 M
23/05/2019$0.16712517922$19.23 M$128.93 M
24/05/2019$0.165621764609$20.60 M$127.77 M