Enjin Coin Historical Data

ENJ Page 12
Download
Date Close Price change Market cap Trading volume
Feb 21, 2025 $0.119
-4.39%
$90.53 million $15.1 million
Feb 20, 2025 $0.124
+2.78%
$94.69 million $12.07 million
Feb 19, 2025 $0.121
+4.32%
$92.13 million $11.6 million
Feb 18, 2025 $0.116
-4.96%
$88.31 million $15.26 million
Feb 17, 2025 $0.122
+0.23%
$92.92 million $12.4 million
Feb 16, 2025 $0.122
-2.56%
$92.7 million $8.77 million
Feb 15, 2025 $0.125
-2.56%
$95.11 million $8.36 million
Feb 14, 2025 $0.128
+3.58%
$97.62 million $17.05 million
Feb 13, 2025 $0.124
-5.16%
$94.24 million $36.59 million
Feb 12, 2025 $0.131
+8.31%
$99.38 million $37.24 million
Feb 11, 2025 $0.121
-0.86%
$91.75 million $22.8 million
Feb 10, 2025 $0.122
+3.29%
$92.55 million $15.63 million
Feb 9, 2025 $0.118
-1.57%
$89.61 million $11.04 million
Feb 8, 2025 $0.12
+2.95%
$91.04 million $17.4 million
Feb 7, 2025 $0.116
+1.21%
$88.41 million $14.41 million
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