Enjin Coin Historical Data

ENJ Page 13
Download
Date Close Price change Market cap Trading volume
Sep 10, 2024 $ 0.148
-0.36%
$ 112.39 million $ 9.63 million
Sep 9, 2024 $ 0.148
+7.33%
$ 112.79 million $ 13.69 million
Sep 8, 2024 $ 0.138
+3.95%
$ 105.09 million $ 7.78 million
Sep 7, 2024 $ 0.133
+0.76%
$ 101.1 million $ 8.77 million
Sep 6, 2024 $ 0.132
-1.84%
$ 100.35 million $ 13.71 million
Sep 5, 2024 $ 0.134
-3.49%
$ 102.23 million $ 9.06 million
Sep 4, 2024 $ 0.139
+4.07%
$ 105.92 million $ 11.86 million
Sep 3, 2024 $ 0.134
-3.08%
$ 101.78 million $ 13.64 million
Sep 2, 2024 $ 0.138
+4.43%
$ 105.01 million $ 8.81 million
Sep 1, 2024 $ 0.132
-4.66%
$ 100.68 million $ 8.81 million
Aug 31, 2024 $ 0.139
-3.72%
$ 105.6 million $ 7.02 million
Aug 30, 2024 $ 0.144
+0.06%
$ 109.68 million $ 10.52 million
Aug 29, 2024 $ 0.144
+1.84%
$ 109.62 million $ 9.95 million
Aug 28, 2024 $ 0.141
-1.05%
$ 107.64 million $ 12.03 million
Aug 27, 2024 $ 0.143
-6.90%
$ 108.72 million $ 12.1 million
Aug 26, 2024 $ 0.154
-4.79%
$ 116.85 million $ 11.14 million
Aug 25, 2024 $ 0.161
-2.19%
$ 122.73 million $ 10.56 million
Aug 24, 2024 $ 0.165
+2.33%
$ 125.47 million $ 11.27 million
Aug 23, 2024 $ 0.161
+8.20%
$ 122.62 million $ 14.83 million
Aug 22, 2024 $ 0.149
+1.98%
$ 113.33 million $ 10.94 million
Aug 21, 2024 $ 0.146
+3.17%
$ 111.13 million $ 12.12 million
Aug 20, 2024 $ 0.142
+1.83%
$ 107.72 million $ 11.32 million
Aug 19, 2024 $ 0.139
+0.51%
$ 105.78 million $ 10.5 million
Aug 18, 2024 $ 0.138
+3.25%
$ 105.25 million $ 11.18 million
Aug 17, 2024 $ 0.134
+1.05%
$ 101.93 million $ 8.11 million
Aug 16, 2024 $ 0.133
+0.92%
$ 100.87 million $ 9.44 million
Aug 15, 2024 $ 0.131
-3.52%
$ 99.95 million $ 10.4 million
Aug 14, 2024 $ 0.136
-3.68%
$ 103.6 million $ 9.97 million
Aug 13, 2024 $ 0.141
+1.96%
$ 107.56 million $ 10.36 million
Aug 12, 2024 $ 0.139
+4.62%
$ 105.49 million $ 12.03 million
Aug 11, 2024 $ 0.132
-6.26%
$ 100.85 million $ 10.74 million
Aug 10, 2024 $ 0.141
+1.08%
$ 107.58 million $ 10.15 million
Aug 9, 2024 $ 0.14
-1.52%
$ 106.43 million $ 18.52 million
Aug 8, 2024 $ 0.142
+12.85%
$ 108.08 million $ 15.66 million
Aug 7, 2024 $ 0.126
-7.17%
$ 95.78 million $ 23.46 million
Aug 6, 2024 $ 0.135
-0.64%
$ 103.12 million $ 25 million
Aug 5, 2024 $ 0.136
-6.04%
$ 103.79 million $ 30.01 million
Aug 4, 2024 $ 0.145
-4.85%
$ 110.46 million $ 15.2 million
Aug 3, 2024 $ 0.153
-5.44%
$ 116.09 million $ 13.75 million
Aug 2, 2024 $ 0.161
-6.92%
$ 122.81 million $ 15.83 million
Aug 1, 2024 $ 0.173
-0.59%
$ 131.96 million $ 14.45 million
Jul 31, 2024 $ 0.174
-3.76%
$ 132.75 million $ 13.63 million
Jul 30, 2024 $ 0.181
-1.96%
$ 137.84 million $ 14.02 million
Jul 29, 2024 $ 0.185
-0.05%
$ 140.54 million $ 13.97 million
Jul 28, 2024 $ 0.185
-1.81%
$ 140.65 million $ 9.15 million
Jul 27, 2024 $ 0.188
-0.57%
$ 143.29 million $ 10.82 million
Jul 26, 2024 $ 0.189
+4.81%
$ 144.12 million $ 9.86 million
Jul 25, 2024 $ 0.181
-0.60%
$ 137.5 million $ 14.14 million
Jul 24, 2024 $ 0.182
-0.35%
$ 138.33 million $ 13.86 million
Jul 23, 2024 $ 0.183
-7.65%
$ 138.92 million $ 16.35 million