Enjin Coin Historical Data

ENJ
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.0637
+8.43%
$ 60.27 million $ 467.99 million
Apr 13 $ 0.0581
+52.46%
$ 58.77 million $ 1.9 billion
Apr 6 $ 0.0313
+57.85%
$ 38.12 million $ 478.28 million
Mar 30 $ 0.0198
-4.19%
$ 19.84 million $ 66.41 million
Mar 23 $ 0.0207
-0.75%
$ 20.71 million $ 114.04 million
Mar 16 $ 0.0209
+12.66%
$ 15.88 million $ 327 million
Mar 9 $ 0.0185
+4.03%
$ 14.1 million $ 27.54 million
Mar 2 $ 0.0177
-7.10%
$ 13.55 million $ 20.95 million
Feb 23 $ 0.019
-2.61%
$ 14.48 million $ 26.8 million
Feb 16 $ 0.0201
-6.99%
$ 14.87 million $ 39.74 million
Feb 9 $ 0.0227
-0.10%
$ 16.46 million $ 32.25 million
Feb 2 $ 0.0235
-1.31%
$ 17.27 million $ 31.19 million
Jan 26 $ 0.0238
-13.00%
$ 18.13 million $ 71.68 million
Jan 19 $ 0.0299
-6.17%
$ 20.84 million $ 39.86 million
Jan 12 $ 0.0342
+15.74%
$ 24.31 million $ 55.16 million
Jan 5 $ 0.0308
-1.08%
$ 22.49 million $ 24.33 million
Dec 29 $ 0.0302
+7.93%
$ 23.67 million $ 53.09 million
Dec 22 $ 0.028
+5.00%
$ 21.32 million $ 41.4 million
Dec 15 $ 0.0284
-5.82%
$ 20.29 million $ 26.29 million
Dec 8 $ 0.0315
-0.53%
$ 22.92 million $ 70.97 million
Dec 1 $ 0.0325
+2.84%
$ 24.13 million $ 25.54 million
Nov 24 $ 0.0321
-2.87%
$ 24.02 million $ 22.98 million
Nov 17 $ 0.0334
-10.25%
$ 25.18 million $ 32.56 million
Nov 10 $ 0.0386
-15.94%
$ 28.31 million $ 31.59 million
Nov 3 $ 0.0462
-2.00%
$ 34.99 million $ 57.5 million
Oct 27 $ 0.0435
-3.95%
$ 35.91 million $ 33.24 million
Oct 20 $ 0.0447
-3.36%
$ 34.48 million $ 31.17 million
Oct 13 $ 0.0453
-10.78%
$ 35.21 million $ 42.28 million
Oct 6 $ 0.0441
-28.70%
$ 38.64 million $ 66.59 million
Sep 29 $ 0.0627
-0.26%
$ 47.14 million $ 56.52 million
Sep 22 $ 0.0622
-6.66%
$ 47.86 million $ 56.3 million
Sep 15 $ 0.0675
-0.79%
$ 50.73 million $ 49.05 million
Sep 8 $ 0.0736
+11.71%
$ 51.79 million $ 50.74 million
Sep 1 $ 0.0654
-1.91%
$ 50.14 million $ 60.19 million
Aug 25 $ 0.0669
-6.80%
$ 50.77 million $ 63.07 million
Aug 18 $ 0.075
+5.19%
$ 54.66 million $ 65.23 million
Aug 11 $ 0.0713
-3.83%
$ 54.29 million $ 94.77 million
Aug 4 $ 0.0754
+9.23%
$ 56.46 million $ 57.82 million
Jul 28 $ 0.0691
-16.20%
$ 52.55 million $ 81.77 million
Jul 21 $ 0.0792
-12.72%
$ 62.77 million $ 78.89 million
Jul 14 $ 0.0836
+6.88%
$ 69.1 million $ 68.13 million
Jul 7 $ 0.0756
+15.20%
$ 59.56 million $ 62.22 million
Jun 30 $ 0.0646
-5.46%
$ 49.94 million $ 53.11 million
Jun 23 $ 0.065
+11.22%
$ 51.99 million $ 57.96 million
Jun 16 $ 0.06
-12.55%
$ 44.51 million $ 65.62 million
Jun 9 $ 0.0678
-9.80%
$ 52.22 million $ 72.15 million
Jun 2 $ 0.0757
+1.30%
$ 57.21 million $ 97.41 million
May 26 $ 0.0747
-12.99%
$ 56.88 million $ 114.79 million
May 19 $ 0.0854
-6.57%
$ 65.38 million $ 89.03 million
May 12 $ 0.0861
-9.76%
$ 69.58 million $ 131.86 million
Download