Enjin Coin Historical Data

ENJ
Download
Date Close Price change Market cap Trading volume
Aug 17 $0.0271
+14.77%
$28.13 million $26.51 million
Aug 10 $0.0236
-5.94%
$23.62 million $23.49 million
Aug 3 $0.0251
+1.63%
$25.1 million $28.51 million
Jul 27 $0.0247
-8.98%
$24.7 million $21.75 million
Jul 20 $0.0271
-2.48%
$27.14 million $22.44 million
Jul 13 $0.0278
-1.72%
$27.83 million $19.17 million
Jul 6 $0.0283
-3.63%
$28.38 million $16.99 million
Jun 29 $0.0294
+1.94%
$29.39 million $10.23 million
Jun 22 $0.0288
-12.62%
$28.83 million $16.49 million
Jun 15 $0.036
+16.36%
$33 million $41.25 million
Jun 8 $0.0313
+1.72%
$30.95 million $49.28 million
Jun 1 $0.0308
-21.39%
$30.77 million $18.52 million
May 25 $0.0387
-3.54%
$39.08 million $16.48 million
May 18 $0.0422
+2.39%
$40.14 million $66.8 million
May 11 $0.0426
-12.73%
$41.17 million $29.85 million
May 4 $0.0488
-8.85%
$48.78 million $49.84 million
Apr 27 $0.0535
-11.21%
$53.51 million $16.06 million
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
Download