Enjin Coin Historical Data

ENJ Page 12
Download
Date Close Price change Market cap Trading volume
Oct 30, 2024 $ 0.149
-1.65%
$ 113.03 million $ 11.26 million
Oct 29, 2024 $ 0.151
+2.37%
$ 114.93 million $ 11.83 million
Oct 28, 2024 $ 0.147
+0.67%
$ 112.27 million $ 11.36 million
Oct 27, 2024 $ 0.147
+1.47%
$ 111.52 million $ 8.66 million
Oct 26, 2024 $ 0.144
+1.45%
$ 109.91 million $ 14.63 million
Oct 25, 2024 $ 0.142
-10.38%
$ 108.38 million $ 13.35 million
Oct 24, 2024 $ 0.159
+3.18%
$ 120.93 million $ 12.89 million
Oct 23, 2024 $ 0.154
-5.61%
$ 117.19 million $ 11.71 million
Oct 22, 2024 $ 0.163
+1.03%
$ 124.15 million $ 12.09 million
Oct 21, 2024 $ 0.161
-4.12%
$ 122.88 million $ 14.01 million
Oct 20, 2024 $ 0.168
+7.39%
$ 128.17 million $ 15.87 million
Oct 19, 2024 $ 0.157
+1.84%
$ 119.35 million $ 13.01 million
Oct 18, 2024 $ 0.154
+4.08%
$ 117.19 million $ 11.81 million
Oct 17, 2024 $ 0.148
-2.56%
$ 112.59 million $ 11.09 million
Oct 16, 2024 $ 0.152
-3.07%
$ 115.53 million $ 11.71 million
Oct 15, 2024 $ 0.157
-1.65%
$ 119.18 million $ 12.58 million
Oct 14, 2024 $ 0.159
+5.39%
$ 121.18 million $ 10.56 million
Oct 13, 2024 $ 0.151
-0.24%
$ 114.99 million $ 8.25 million
Oct 12, 2024 $ 0.151
+0.12%
$ 115.27 million $ 7.46 million
Oct 11, 2024 $ 0.151
+4.91%
$ 115.1 million $ 8.73 million
Oct 10, 2024 $ 0.144
+1.37%
$ 109.73 million $ 9.8 million
Oct 9, 2024 $ 0.142
-4.27%
$ 108.26 million $ 9.45 million
Oct 8, 2024 $ 0.149
-1.24%
$ 113.14 million $ 10.21 million
Oct 7, 2024 $ 0.151
+0.70%
$ 114.56 million $ 11.4 million
Oct 6, 2024 $ 0.149
+0.79%
$ 113.77 million $ 8.29 million
Oct 5, 2024 $ 0.148
-0.28%
$ 112.88 million $ 8.81 million
Oct 4, 2024 $ 0.149
+5.36%
$ 113.2 million $ 10.77 million
Oct 3, 2024 $ 0.141
-1.28%
$ 107.41 million $ 13.69 million
Oct 2, 2024 $ 0.143
-3.03%
$ 108.81 million $ 13.89 million
Oct 1, 2024 $ 0.147
-11.20%
$ 112.2 million $ 17.85 million
Sep 30, 2024 $ 0.166
-7.02%
$ 126.35 million $ 17.76 million
Sep 29, 2024 $ 0.178
+5.10%
$ 135.85 million $ 12.59 million
Sep 28, 2024 $ 0.17
-3.04%
$ 129.22 million $ 11.72 million
Sep 27, 2024 $ 0.175
+5.96%
$ 133.27 million $ 16.2 million
Sep 26, 2024 $ 0.165
+4.38%
$ 125.77 million $ 12.78 million
Sep 25, 2024 $ 0.158
-1.53%
$ 120.49 million $ 11.27 million
Sep 24, 2024 $ 0.161
+3.71%
$ 122.36 million $ 10.05 million
Sep 23, 2024 $ 0.155
+2.84%
$ 117.98 million $ 9.53 million
Sep 22, 2024 $ 0.151
-3.28%
$ 114.73 million $ 8.59 million
Sep 21, 2024 $ 0.156
+2.41%
$ 118.61 million $ 7.87 million
Sep 20, 2024 $ 0.152
+2.46%
$ 115.82 million $ 10.56 million
Sep 19, 2024 $ 0.149
+2.23%
$ 113.04 million $ 11.29 million
Sep 18, 2024 $ 0.145
+4.41%
$ 110.52 million $ 10.14 million
Sep 17, 2024 $ 0.139
+3.32%
$ 105.83 million $ 7.73 million
Sep 16, 2024 $ 0.135
-2.00%
$ 102.46 million $ 9.07 million
Sep 15, 2024 $ 0.137
-6.61%
$ 104.55 million $ 6.89 million
Sep 14, 2024 $ 0.147
-1.72%
$ 111.94 million $ 6.28 million
Sep 13, 2024 $ 0.15
+3.57%
$ 113.9 million $ 9.82 million
Sep 12, 2024 $ 0.145
+1.60%
$ 110 million $ 8.18 million
Sep 11, 2024 $ 0.142
-3.67%
$ 108.26 million $ 10.14 million