Enjin Coin Historical Data

ENJ Page 10
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $0.0747
+1.63%
$56.88 million $14.31 million
May 31, 2025 $0.0735
+3.07%
$55.97 million $16.98 million
May 30, 2025 $0.0713
-14.13%
$54.31 million $23.81 million
May 29, 2025 $0.0831
-6.29%
$63.25 million $16.09 million
May 28, 2025 $0.0887
-1.52%
$67.49 million $14.77 million
May 27, 2025 $0.09
+3.01%
$68.53 million $14.71 million
May 26, 2025 $0.0874
+1.76%
$66.53 million $14.11 million
May 25, 2025 $0.0859
+0.58%
$65.38 million $10.8 million
May 24, 2025 $0.0854
-0.29%
$65 million $9.5 million
May 23, 2025 $0.0856
-10.36%
$65.19 million $18.36 million
May 22, 2025 $0.0955
+6.06%
$72.72 million $15.02 million
May 21, 2025 $0.0901
+1.79%
$68.56 million $15.13 million
May 20, 2025 $0.0885
+0.53%
$67.36 million $16.03 million
May 19, 2025 $0.088
-3.68%
$67.01 million $14.98 million
May 18, 2025 $0.0914
+6.21%
$69.58 million $12.19 million
May 17, 2025 $0.0861
-3.06%
$65.51 million $12.73 million
May 16, 2025 $0.0888
+0.26%
$67.58 million $18.3 million
May 15, 2025 $0.0886
-6.07%
$67.41 million $24.56 million
May 14, 2025 $0.0943
-5.12%
$71.77 million $27.39 million
May 13, 2025 $0.0993
+2.79%
$75.6 million $23.88 million
May 12, 2025 $0.0967
+1.35%
$73.58 million $25 million
May 11, 2025 $0.0954
-4.88%
$72.6 million $27.06 million
May 10, 2025 $0.1
+9.50%
$76.32 million $30.7 million
May 9, 2025 $0.0916
+10.18%
$69.69 million $26.5 million
May 8, 2025 $0.0831
+13.43%
$63.25 million $19.68 million
May 7, 2025 $0.0733
-1.14%
$55.76 million $14.02 million
May 6, 2025 $0.0741
+0.52%
$56.41 million $16.63 million
May 5, 2025 $0.0737
-1.98%
$56.11 million $15.17 million
May 4, 2025 $0.0752
-1.33%
$57.25 million $15.72 million
May 3, 2025 $0.0762
-9.35%
$58.02 million $14.1 million
May 2, 2025 $0.0841
-0.70%
$64 million $13.53 million
May 1, 2025 $0.0847
-0.21%
$64.45 million $12.9 million
Apr 30, 2025 $0.0849
+2.81%
$64.59 million $16.05 million
Apr 29, 2025 $0.0825
-4.84%
$62.83 million $9.49 million
Apr 28, 2025 $0.0867
+2.88%
$66.02 million $19.55 million
Apr 27, 2025 $0.0843
-6.75%
$64.17 million $22.76 million
Apr 26, 2025 $0.0904
+0.45%
$68.82 million $25.56 million
Apr 25, 2025 $0.09
-1.74%
$68.49 million $27.72 million
Apr 24, 2025 $0.0916
+4.66%
$69.7 million $41.16 million
Apr 23, 2025 $0.0875
-1.46%
$66.6 million $70.28 million
Apr 22, 2025 $0.0888
-3.55%
$67.59 million $135.72 million
Apr 21, 2025 $0.0921
+3.45%
$70.07 million $413.66 million
Apr 20, 2025 $0.089
+33.58%
$67.74 million $171.31 million
Apr 19, 2025 $0.0666
+6.26%
$50.71 million $13.2 million
Apr 18, 2025 $0.0627
+2.85%
$47.72 million $9.32 million
Apr 17, 2025 $0.061
+1.69%
$46.4 million $8.74 million
Apr 16, 2025 $0.0599
-2.00%
$45.63 million $10.8 million
Apr 15, 2025 $0.0612
-3.34%
$46.56 million $10.29 million
Apr 14, 2025 $0.0633
-0.76%
$48.17 million $11.01 million
Apr 13, 2025 $0.0638
-7.62%
$48.53 million $10.59 million