Enjin Coin Historical Data

ENJ Page 10
Download
Date Close Price change Market cap Trading volume
Feb 6, 2025 $ 0.115
-6.92%
$ 87.35 million $ 19.59 million
Feb 5, 2025 $ 0.123
+4.81%
$ 93.84 million $ 44.3 million
Feb 4, 2025 $ 0.118
-6.61%
$ 89.55 million $ 24.09 million
Feb 3, 2025 $ 0.126
+3.52%
$ 95.87 million $ 34.22 million
Feb 2, 2025 $ 0.122
-14.66%
$ 92.64 million $ 27.65 million
Feb 1, 2025 $ 0.143
-7.41%
$ 108.59 million $ 14.59 million
Jan 31, 2025 $ 0.154
+1.31%
$ 117.27 million $ 15.62 million
Jan 30, 2025 $ 0.152
+5.20%
$ 115.76 million $ 21.9 million
Jan 29, 2025 $ 0.145
+3.83%
$ 110.04 million $ 20.37 million
Jan 28, 2025 $ 0.139
-9.50%
$ 105.98 million $ 18.2 million
Jan 27, 2025 $ 0.154
-2.42%
$ 117.09 million $ 23.06 million
Jan 26, 2025 $ 0.158
-3.68%
$ 120.01 million $ 18.72 million
Jan 25, 2025 $ 0.164
+0.87%
$ 124.6 million $ 9.68 million
Jan 24, 2025 $ 0.162
-3.64%
$ 123.51 million $ 18.99 million
Jan 23, 2025 $ 0.168
+0.46%
$ 128.17 million $ 24.73 million
Jan 22, 2025 $ 0.168
-3.11%
$ 127.59 million $ 18.37 million
Jan 21, 2025 $ 0.173
+2.64%
$ 131.69 million $ 18.96 million
Jan 20, 2025 $ 0.169
-2.25%
$ 128.26 million $ 32.68 million
Jan 19, 2025 $ 0.172
-12.28%
$ 131.22 million $ 27.72 million
Jan 18, 2025 $ 0.197
-9.51%
$ 149.6 million $ 20.57 million
Jan 17, 2025 $ 0.217
+6.81%
$ 165.32 million $ 22.71 million
Jan 16, 2025 $ 0.203
-4.73%
$ 154.79 million $ 18.67 million
Jan 15, 2025 $ 0.213
+6.71%
$ 162.49 million $ 17.85 million
Jan 14, 2025 $ 0.2
+4.92%
$ 152.27 million $ 12.95 million
Jan 13, 2025 $ 0.191
-4.39%
$ 145.14 million $ 19.74 million
Jan 12, 2025 $ 0.199
-2.49%
$ 151.77 million $ 9.59 million
Jan 11, 2025 $ 0.204
+0.48%
$ 155.63 million $ 10.1 million
Jan 10, 2025 $ 0.203
+1.36%
$ 154.88 million $ 17.6 million
Jan 9, 2025 $ 0.201
-4.36%
$ 152.81 million $ 17.82 million
Jan 8, 2025 $ 0.21
-4.68%
$ 159.78 million $ 21.01 million
Jan 7, 2025 $ 0.22
-11.93%
$ 167.63 million $ 22.44 million
Jan 6, 2025 $ 0.25
+2.03%
$ 190.33 million $ 21.13 million
Jan 5, 2025 $ 0.245
+0.87%
$ 186.58 million $ 15.4 million
Jan 4, 2025 $ 0.243
-0.82%
$ 184.97 million $ 18.43 million
Jan 3, 2025 $ 0.245
+8.33%
$ 186.44 million $ 21.7 million
Jan 2, 2025 $ 0.226
+3.51%
$ 172.09 million $ 18.29 million
Jan 1, 2025 $ 0.218
+4.46%
$ 166.28 million $ 14.69 million
Dec 31, 2024 $ 0.209
-3.66%
$ 159.22 million $ 16.39 million
Dec 30, 2024 $ 0.217
-0.92%
$ 165.27 million $ 19.32 million
Dec 29, 2024 $ 0.219
-5.17%
$ 166.81 million $ 14.41 million
Dec 28, 2024 $ 0.231
+4.71%
$ 175.93 million $ 15.09 million
Dec 27, 2024 $ 0.221
+1.23%
$ 167.99 million $ 18.9 million
Dec 26, 2024 $ 0.218
-8.47%
$ 165.92 million $ 18.58 million
Dec 25, 2024 $ 0.238
-3.49%
$ 181.29 million $ 18.1 million
Dec 24, 2024 $ 0.247
+4.17%
$ 187.87 million $ 21.75 million
Dec 23, 2024 $ 0.237
+10.33%
$ 180.37 million $ 27.54 million
Dec 22, 2024 $ 0.215
-1.93%
$ 163.45 million $ 21.58 million
Dec 21, 2024 $ 0.219
-4.80%
$ 166.66 million $ 29.12 million
Dec 20, 2024 $ 0.23
+3.89%
$ 175.06 million $ 40.4 million
Dec 19, 2024 $ 0.221
-10.04%
$ 168.5 million $ 42.1 million