$256,725,528,004
$159,785,968,630
$158,352,340,872
Smart Money App
Get Bill Karma AD


Enjin Coin History
Date Open High Low Close Volume Market Cap
Date Open High Low Close Volume Market Cap
Oct. 29, 2019 $0.064402 $0.064819 $0.062682 $0.063367 $956,273 $49,718,456
Oct. 28, 2019 $0.063932 $0.065793 $0.063065 $0.064402 $30,316,720 $50,530,759
Oct. 27, 2019 $0.061847 $0.06757 $0.060042 $0.06395 $2,147,301 $50,176,337
Oct. 26, 2019 $0.062353 $0.064656 $0.061467 $0.061781 $2,266,950 $48,474,091
Oct. 25, 2019 $0.059598 $0.063101 $0.057646 $0.062363 $2,160,338 $48,931,270
Oct. 24, 2019 $0.05869 $0.059682 $0.056374 $0.059598 $1,562,958 $46,761,106
Oct. 23, 2019 $0.059919 $0.061847 $0.05519 $0.05869 $3,016,090 $46,048,994
Oct. 22, 2019 $0.057905 $0.062048 $0.057395 $0.059965 $2,454,849 $47,049,501
Oct. 21, 2019 $0.056794 $0.058454 $0.055807 $0.057902 $1,705,237 $45,430,844
Oct. 20, 2019 $0.056791 $0.057602 $0.055713 $0.056781 $1,281,563 $44,551,293
Oct. 19, 2019 $0.057494 $0.058425 $0.056079 $0.056792 $1,440,173 $44,559,815
Oct. 18, 2019 $0.058315 $0.058315 $0.054929 $0.057494 $35,332,536 $45,110,990
Oct. 17, 2019 $0.058265 $0.059415 $0.056833 $0.058315 $1,739,339 $45,754,470
Oct. 16, 2019 $0.06124 $0.061605 $0.056633 $0.058264 $1,745,515 $45,714,797
Oct. 15, 2019 $0.062852 $0.063625 $0.060273 $0.061237 $2,286,352 $47,566,406
Oct. 14, 2019 $0.063295 $0.064238 $0.062355 $0.062854 $13,514,279 $48,816,287
Oct. 13, 2019 $0.063456 $0.064874 $0.062023 $0.063295 $43,069,733 $49,158,321
Oct. 12, 2019 $0.061921 $0.064628 $0.061859 $0.063471 $1,932,143 $49,295,441
Oct. 11, 2019 $0.063665 $0.0641 $0.060732 $0.061941 $1,953,896 $48,107,177
Oct. 10, 2019 $0.064747 $0.065451 $0.063121 $0.063687 $2,214,820 $49,462,796
Oct. 9, 2019 $0.066587 $0.066669 $0.063007 $0.064707 $3,798,968 $50,255,387
Oct. 8, 2019 $0.064893 $0.066585 $0.062924 $0.066585 $4,032,141 $51,713,378
Oct. 7, 2019 $0.061217 $0.065622 $0.059511 $0.064775 $4,499,518 $50,308,076
Oct. 6, 2019 $0.066265 $0.067276 $0.060914 $0.061236 $9,876,469 $47,559,611
Oct. 5, 2019 $0.064342 $0.067692 $0.063583 $0.066273 $4,889,387 $51,471,124
Oct. 4, 2019 $0.06024 $0.068008 $0.06024 $0.064342 $11,526,288 $49,971,707
Oct. 3, 2019 $0.057964 $0.06145 $0.057627 $0.06024 $5,294,779 $46,785,975
Oct. 2, 2019 $0.057933 $0.058083 $0.056646 $0.057965 $19,122,198 $45,018,742
Oct. 1, 2019 $0.057142 $0.05963 $0.057056 $0.057933 $2,410,167 $44,994,105
Sept. 30, 2019 $0.055704 $0.057704 $0.053766 $0.057167 $3,036,696 $44,399,334
Sept. 29, 2019 $0.05691 $0.058349 $0.054483 $0.05571 $3,123,356 $43,267,433
Sept. 28, 2019 $0.05449 $0.059138 $0.054278 $0.056896 $12,726,788 $44,188,812
Sept. 27, 2019 $0.052557 $0.054571 $0.051428 $0.054503 $6,062,903 $42,330,325
Sept. 26, 2019 $0.056413 $0.056976 $0.049509 $0.052596 $3,438,601 $40,848,910
Sept. 25, 2019 $0.05549 $0.057372 $0.052883 $0.056413 $3,442,165 $43,813,145
Sept. 24, 2019 $0.066776 $0.06713 $0.054529 $0.055465 $4,237,756 $43,077,564
Sept. 23, 2019 $0.068246 $0.068547 $0.066255 $0.066768 $3,305,110 $51,855,698
Sept. 22, 2019 $0.070419 $0.070419 $0.067912 $0.068238 $3,428,986 $52,997,214
Sept. 21, 2019 $0.071826 $0.071924 $0.069865 $0.070398 $2,380,681 $54,674,952
Sept. 20, 2019 $0.071098 $0.072637 $0.070369 $0.071837 $2,636,319 $55,769,915
Sept. 19, 2019 $0.073746 $0.073925 $0.068425 $0.071076 $3,737,535 $55,178,960
Sept. 18, 2019 $0.071425 $0.075563 $0.070885 $0.073722 $4,213,671 $57,233,350
Sept. 17, 2019 $0.069635 $0.07235 $0.069251 $0.071438 $2,784,308 $55,460,568
Sept. 16, 2019 $0.07262 $0.073145 $0.067753 $0.069629 $2,660,773 $54,055,678
Sept. 15, 2019 $0.071001 $0.073213 $0.070844 $0.07257 $2,193,139 $56,338,809
Sept. 14, 2019 $0.069173 $0.071022 $0.069154 $0.071001 $2,137,203 $55,120,859
Sept. 13, 2019 $0.070562 $0.071136 $0.068997 $0.06917 $2,322,537 $53,699,186
Sept. 12, 2019 $0.073215 $0.073612 $0.069617 $0.070569 $3,507,899 $54,785,776
Sept. 11, 2019 $0.074929 $0.075662 $0.071307 $0.0732 $4,196,877 $56,828,456
Sept. 10, 2019 $0.077896 $0.078585 $0.0747 $0.074986 $3,894,529 $58,214,495
Sept. 9, 2019 $0.082735 $0.082927 $0.076482 $0.077978 $4,490,158 $60,537,441
Sept. 8, 2019 $0.080361 $0.083468 $0.080159 $0.08272 $4,334,475 $64,218,654
Sept. 7, 2019 $0.080692 $0.08237 $0.077852 $0.080468 $4,341,984 $62,470,928
Sept. 6, 2019 $0.082723 $0.085592 $0.079697 $0.080596 $6,469,375 $62,569,804
Sept. 5, 2019 $0.081246 $0.089216 $0.081246 $0.082723 $9,350,581 $64,221,172
Sept. 4, 2019 $0.075651 $0.085637 $0.075439 $0.08124 $9,567,145 $63,069,838
Sept. 3, 2019 $0.079 $0.079 $0.073855 $0.075595 $6,297,595 $58,687,517
Sept. 2, 2019 $0.070701 $0.083652 $0.070019 $0.079049 $19,750,354 $61,364,140
Sept. 1, 2019 $0.066242 $0.074398 $0.066242 $0.070736 $8,768,205 $54,910,704
Aug. 31, 2019 $0.063989 $0.069348 $0.063633 $0.066231 $4,336,292 $51,413,561
Aug. 30, 2019 $0.063423 $0.065428 $0.062493 $0.06396 $3,323,651 $49,650,739
Aug. 29, 2019 $0.066663 $0.066697 $0.060853 $0.063423 $3,264,018 $49,234,262
Aug. 28, 2019 $0.070694 $0.075423 $0.064379 $0.066584 $5,946,641 $51,687,535
Aug. 27, 2019 $0.067075 $0.071446 $0.066768 $0.070689 $3,728,167 $54,874,351
Aug. 26, 2019 $0.06747 $0.07005 $0.066248 $0.066997 $2,989,166 $52,008,649
Aug. 25, 2019 $0.072401 $0.074177 $0.067019 $0.0675 $4,304,856 $52,398,573
Aug. 24, 2019 $0.071884 $0.078141 $0.071181 $0.072401 $8,370,829 $56,203,562
Aug. 23, 2019 $0.069929 $0.074832 $0.068554 $0.071892 $8,567,233 $55,808,229
Aug. 22, 2019 $0.06384 $0.072302 $0.062609 $0.069929 $6,857,624 $54,284,079
Aug. 21, 2019 $0.065731 $0.065731 $0.061226 $0.06384 $4,027,620 $49,557,817
Aug. 20, 2019 $0.065697 $0.06675 $0.063885 $0.065731 $2,836,747 $51,025,652
Aug. 19, 2019 $0.064299 $0.066452 $0.061965 $0.0657 $3,039,114 $51,001,823
Aug. 18, 2019 $0.063975 $0.065437 $0.061469 $0.064274 $4,252,181 $49,894,345
Aug. 17, 2019 $0.061785 $0.068599 $0.059849 $0.064383 $5,968,680 $49,978,898
Aug. 16, 2019 $0.06 $0.063355 $0.058155 $0.061763 $3,724,065 $47,945,452
Aug. 15, 2019 $0.060251 $0.060531 $0.056912 $0.06012 $1,973,975 $46,670,099
Aug. 14, 2019 $0.068053 $0.06828 $0.059933 $0.060186 $2,866,997 $46,718,313
Aug. 13, 2019 $0.071473 $0.071509 $0.066952 $0.068053 $2,808,404 $52,817,804
Aug. 12, 2019 $0.071062 $0.075739 $0.070128 $0.071467 $4,576,840 $55,468,226
Aug. 11, 2019 $0.069903 $0.076459 $0.067407 $0.071223 $8,819,175 $55,278,696
Aug. 10, 2019 $0.060968 $0.073531 $0.060368 $0.069863 $5,199,360 $54,222,758
Aug. 9, 2019 $0.068419 $0.068419 $0.060746 $0.060968 $2,716,154 $47,319,243
Aug. 8, 2019 $0.069521 $0.070213 $0.067564 $0.068357 $2,553,722 $53,050,317
Aug. 7, 2019 $0.07237 $0.074672 $0.069453 $0.069499 $2,366,992 $53,937,087
Aug. 6, 2019 $0.078257 $0.078379 $0.071711 $0.072414 $3,165,428 $56,199,098
Aug. 5, 2019 $0.079895 $0.081095 $0.077048 $0.078152 $2,797,240 $60,652,482
Aug. 4, 2019 $0.082877 $0.083075 $0.079668 $0.079906 $2,023,715 $62,013,685
Aug. 3, 2019 $0.083328 $0.083954 $0.082221 $0.082919 $1,414,143 $64,352,049
Aug. 2, 2019 $0.084419 $0.084958 $0.08216 $0.083304 $2,226,204 $64,651,123
Aug. 1, 2019 $0.087128 $0.087128 $0.082702 $0.084431 $2,288,104 $65,525,633
July 31, 2019 $0.089403 $0.092428 $0.085213 $0.087016 $4,491,102 $67,531,308
July 30, 2019 $0.083357 $0.09166 $0.082893 $0.089286 $5,549,379 $69,293,436
July 29, 2019 $0.084988 $0.085165 $0.082554 $0.083435 $1,828,119 $64,752,452
July 28, 2019 $0.084059 $0.086036 $0.082299 $0.084945 $1,832,238 $65,924,491
July 27, 2019 $0.09086 $0.091777 $0.083434 $0.084087 $2,694,574 $65,258,764
July 26, 2019 $0.087586 $0.090924 $0.085157 $0.09086 $3,465,079 $70,515,199
July 25, 2019 $0.086159 $0.08933 $0.085987 $0.087617 $2,221,313 $67,997,757
July 24, 2019 $0.086049 $0.087585 $0.083303 $0.086112 $2,324,586 $66,830,288
July 23, 2019 $0.090404 $0.093368 $0.084644 $0.086049 $3,216,366 $66,780,814
July 22, 2019 $0.088216 $0.091746 $0.086695 $0.090373 $3,334,702 $70,132,501

Disclaimer: Trading is a highly risky activity. Please consult your financial advisor before making any decisions. Crypto Market Research will not be responsible for any trading decisions.