Enjin Coin Historical Data

ENJ Page 14
Download
Date Close Price change Market cap Trading volume
Jul 22, 2024 $ 0.198
-3.56%
$ 150.42 million $ 24.85 million
Jul 21, 2024 $ 0.205
+1.31%
$ 155.98 million $ 13.55 million
Jul 20, 2024 $ 0.202
-0.76%
$ 153.97 million $ 12.63 million
Jul 19, 2024 $ 0.204
+5.59%
$ 155.25 million $ 14.58 million
Jul 18, 2024 $ 0.193
-2.57%
$ 147.12 million $ 12.78 million
Jul 17, 2024 $ 0.198
+4.15%
$ 150.96 million $ 16.36 million
Jul 16, 2024 $ 0.19
+1.96%
$ 144.95 million $ 14.91 million
Jul 15, 2024 $ 0.187
+5.78%
$ 142.26 million $ 11.55 million
Jul 14, 2024 $ 0.177
+5.24%
$ 134.61 million $ 10.37 million
Jul 13, 2024 $ 0.168
+2.09%
$ 128 million $ 7.9 million
Jul 12, 2024 $ 0.165
+1.25%
$ 125.36 million $ 9.56 million
Jul 11, 2024 $ 0.163
-1.96%
$ 123.81 million $ 9.5 million
Jul 10, 2024 $ 0.166
-0.14%
$ 126.32 million $ 6.44 million
Jul 9, 2024 $ 0.166
+1.86%
$ 126.49 million $ 9.59 million
Jul 8, 2024 $ 0.163
+2.39%
$ 124.19 million $ 13.18 million
Jul 7, 2024 $ 0.159
-7.06%
$ 121.3 million $ 10.29 million
Jul 6, 2024 $ 0.171
+4.40%
$ 130.51 million $ 16.11 million
Jul 5, 2024 $ 0.164
+2.94%
$ 125 million $ 28.37 million
Jul 4, 2024 $ 0.16
-14.01%
$ 121.56 million $ 15.64 million
Jul 3, 2024 $ 0.186
-3.24%
$ 141.32 million $ 11.84 million
Jul 2, 2024 $ 0.192
-1.46%
$ 146.04 million $ 10.05 million
Jul 1, 2024 $ 0.195
+0.10%
$ 148.2 million $ 9.71 million
Jun 30, 2024 $ 0.194
+3.98%
$ 148.04 million $ 9.14 million
Jun 29, 2024 $ 0.187
-2.02%
$ 142.38 million $ 9.98 million
Jun 28, 2024 $ 0.191
-2.69%
$ 145.31 million $ 17.59 million
Jun 27, 2024 $ 0.196
-1.78%
$ 149.33 million $ 16.42 million
Jun 26, 2024 $ 0.2
-2.15%
$ 152.04 million $ 12.4 million
Jun 25, 2024 $ 0.204
+1.71%
$ 155.38 million $ 15.7 million
Jun 24, 2024 $ 0.201
+6.36%
$ 152.78 million $ 30.21 million
Jun 23, 2024 $ 0.189
-1.39%
$ 143.64 million $ 14.18 million
Jun 22, 2024 $ 0.191
-0.85%
$ 145.66 million $ 11.63 million
Jun 21, 2024 $ 0.193
+0.58%
$ 146.91 million $ 22.33 million
Jun 20, 2024 $ 0.192
+0.65%
$ 146.06 million $ 12.69 million
Jun 19, 2024 $ 0.191
+1.29%
$ 144.87 million $ 13.06 million
Jun 18, 2024 $ 0.188
-7.92%
$ 143.28 million $ 27.42 million
Jun 17, 2024 $ 0.204
-7.02%
$ 155.61 million $ 23.11 million
Jun 16, 2024 $ 0.22
+2.27%
$ 167.36 million $ 10.1 million
Jun 15, 2024 $ 0.215
+0.75%
$ 163.64 million $ 12.41 million
Jun 14, 2024 $ 0.213
-5.38%
$ 162.43 million $ 21.35 million
Jun 13, 2024 $ 0.226
-6.03%
$ 171.67 million $ 17.3 million
Jun 12, 2024 $ 0.24
+2.21%
$ 182.68 million $ 26.29 million
Jun 11, 2024 $ 0.235
-6.21%
$ 178.73 million $ 23.76 million
Jun 10, 2024 $ 0.25
-2.98%
$ 190.55 million $ 17.46 million
Jun 9, 2024 $ 0.258
+2.33%
$ 196.41 million $ 13.17 million
Jun 8, 2024 $ 0.252
-5.48%
$ 192.02 million $ 23.04 million
Jun 7, 2024 $ 0.267
-10.77%
$ 203.08 million $ 42.68 million
Jun 6, 2024 $ 0.299
-1.47%
$ 227.58 million $ 26.47 million
Jun 5, 2024 $ 0.303
+2.96%
$ 230.97 million $ 32.67 million
Jun 4, 2024 $ 0.295
-1.27%
$ 224.34 million $ 28.49 million
Jun 3, 2024 $ 0.299
-0.10%
$ 227.23 million $ 29.28 million