Enjin Coin Historical Data

ENJ Page 13
Download
Date Close Price change Market cap Trading volume
Jan 2, 2025 $0.226
+3.51%
$172.09 million $18.29 million
Jan 1, 2025 $0.218
+4.46%
$166.28 million $14.69 million
Dec 31, 2024 $0.209
-3.66%
$159.22 million $16.39 million
Dec 30, 2024 $0.217
-0.92%
$165.27 million $19.32 million
Dec 29, 2024 $0.219
-5.17%
$166.81 million $14.41 million
Dec 28, 2024 $0.231
+4.71%
$175.93 million $15.09 million
Dec 27, 2024 $0.221
+1.23%
$167.99 million $18.9 million
Dec 26, 2024 $0.218
-8.47%
$165.92 million $18.58 million
Dec 25, 2024 $0.238
-3.49%
$181.29 million $18.1 million
Dec 24, 2024 $0.247
+4.17%
$187.87 million $21.75 million
Dec 23, 2024 $0.237
+10.33%
$180.37 million $27.54 million
Dec 22, 2024 $0.215
-1.93%
$163.45 million $21.58 million
Dec 21, 2024 $0.219
-4.80%
$166.66 million $29.12 million
Dec 20, 2024 $0.23
+3.89%
$175.06 million $40.4 million
Dec 19, 2024 $0.221
-10.04%
$168.5 million $42.1 million
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