Enjin Coin Historical Data

ENJ Page 11
Download
Date Close Price change Market cap Trading volume
Dec 18, 2024 $ 0.246
-10.41%
$ 187.32 million $ 35.96 million
Dec 17, 2024 $ 0.275
-6.16%
$ 209.03 million $ 30.86 million
Dec 16, 2024 $ 0.293
-3.79%
$ 222.71 million $ 32.55 million
Dec 15, 2024 $ 0.304
+0.83%
$ 231.45 million $ 33.1 million
Dec 14, 2024 $ 0.302
-7.16%
$ 229.55 million $ 34.61 million
Dec 13, 2024 $ 0.325
-0.56%
$ 247.25 million $ 44.97 million
Dec 12, 2024 $ 0.327
+8.26%
$ 248.63 million $ 72.87 million
Dec 11, 2024 $ 0.302
+9.35%
$ 229.66 million $ 38.06 million
Dec 10, 2024 $ 0.276
-4.05%
$ 210.04 million $ 66.39 million
Dec 9, 2024 $ 0.288
-21.18%
$ 218.94 million $ 71.84 million
Dec 8, 2024 $ 0.365
+0.12%
$ 277.84 million $ 39.13 million
Dec 7, 2024 $ 0.365
-3.55%
$ 277.52 million $ 36.8 million
Dec 6, 2024 $ 0.378
+0.60%
$ 287.74 million $ 59.76 million
Dec 5, 2024 $ 0.376
-0.05%
$ 286.44 million $ 90.03 million
Dec 4, 2024 $ 0.376
+6.92%
$ 286.15 million $ 101.3 million
Dec 3, 2024 $ 0.352
+5.44%
$ 267.59 million $ 81.04 million
Dec 2, 2024 $ 0.333
+2.40%
$ 253.79 million $ 67.41 million
Dec 1, 2024 $ 0.326
-1.21%
$ 247.81 million $ 53.6 million
Nov 30, 2024 $ 0.33
+8.73%
$ 250.84 million $ 75.19 million
Nov 29, 2024 $ 0.303
+2.74%
$ 230.72 million $ 39.76 million
Nov 28, 2024 $ 0.295
+3.20%
$ 224.55 million $ 46.54 million
Nov 27, 2024 $ 0.286
+6.35%
$ 217.62 million $ 43.87 million
Nov 26, 2024 $ 0.269
-2.00%
$ 204.71 million $ 59.56 million
Nov 25, 2024 $ 0.275
-9.03%
$ 209.02 million $ 89.72 million
Nov 24, 2024 $ 0.302
+25.99%
$ 229.75 million $ 201.29 million
Nov 23, 2024 $ 0.24
+14.27%
$ 182.42 million $ 53.28 million
Nov 22, 2024 $ 0.21
+4.61%
$ 159.67 million $ 27.67 million
Nov 21, 2024 $ 0.201
+5.17%
$ 152.65 million $ 28.12 million
Nov 20, 2024 $ 0.191
-4.46%
$ 145.11 million $ 25.43 million
Nov 19, 2024 $ 0.2
-5.01%
$ 151.91 million $ 36 million
Nov 18, 2024 $ 0.21
+21.28%
$ 160.08 million $ 115.4 million
Nov 17, 2024 $ 0.173
-6.66%
$ 131.97 million $ 22.59 million
Nov 16, 2024 $ 0.186
+14.87%
$ 141.39 million $ 36.23 million
Nov 15, 2024 $ 0.162
+5.35%
$ 123.03 million $ 16.42 million
Nov 14, 2024 $ 0.153
-3.28%
$ 116.81 million $ 18.7 million
Nov 13, 2024 $ 0.159
-5.60%
$ 120.77 million $ 28.18 million
Nov 12, 2024 $ 0.168
-3.63%
$ 127.95 million $ 31.87 million
Nov 11, 2024 $ 0.174
+5.52%
$ 132.76 million $ 23.7 million
Nov 10, 2024 $ 0.165
+4.93%
$ 125.78 million $ 21.6 million
Nov 9, 2024 $ 0.157
+3.71%
$ 119.81 million $ 11.03 million
Nov 8, 2024 $ 0.152
+1.69%
$ 115.53 million $ 12.82 million
Nov 7, 2024 $ 0.149
+0.83%
$ 113.61 million $ 11.64 million
Nov 6, 2024 $ 0.148
+10.99%
$ 112.65 million $ 15.99 million
Nov 5, 2024 $ 0.133
+5.65%
$ 101.5 million $ 9.76 million
Nov 4, 2024 $ 0.126
-3.00%
$ 96.07 million $ 9.37 million
Nov 3, 2024 $ 0.13
-4.18%
$ 99.05 million $ 10.3 million
Nov 2, 2024 $ 0.136
-2.04%
$ 103.37 million $ 6.59 million
Nov 1, 2024 $ 0.139
-1.35%
$ 105.56 million $ 11.18 million
Oct 31, 2024 $ 0.141
-5.33%
$ 107.01 million $ 10.78 million
Oct 30, 2024 $ 0.149
-1.65%
$ 113.03 million $ 11.26 million