Enjin Coin Historical Data

ENJ Page 15
Download
Date Close Price change Market cap Trading volume
Jun 2, 2024 $ 0.299
-4.31%
$ 227.46 million $ 27.06 million
Jun 1, 2024 $ 0.312
-1.54%
$ 237.72 million $ 35.94 million
May 31, 2024 $ 0.317
-10.46%
$ 241.43 million $ 49.36 million
May 30, 2024 $ 0.354
-0.89%
$ 269.63 million $ 15.93 million
May 29, 2024 $ 0.357
-2.04%
$ 272.06 million $ 16.49 million
May 28, 2024 $ 0.365
-5.23%
$ 277.72 million $ 32.06 million
May 27, 2024 $ 0.385
+12.97%
$ 293.04 million $ 36.97 million
May 26, 2024 $ 0.341
-3.16%
$ 259.4 million $ 12.37 million
May 25, 2024 $ 0.352
+0.53%
$ 267.85 million $ 11.28 million
May 24, 2024 $ 0.35
+0.48%
$ 266.43 million $ 20 million
May 23, 2024 $ 0.348
-2.63%
$ 265.15 million $ 30.66 million
May 22, 2024 $ 0.358
+0.38%
$ 272.31 million $ 32.66 million
May 21, 2024 $ 0.356
+6.98%
$ 271.28 million $ 34.93 million
May 20, 2024 $ 0.333
+8.20%
$ 253.58 million $ 18.1 million
May 19, 2024 $ 0.308
-4.59%
$ 234.33 million $ 12.64 million
May 18, 2024 $ 0.323
+1.12%
$ 245.6 million $ 12.57 million
May 17, 2024 $ 0.319
+6.63%
$ 242.88 million $ 20.76 million
May 16, 2024 $ 0.299
-0.17%
$ 227.76 million $ 14.03 million
May 15, 2024 $ 0.3
+5.39%
$ 228.14 million $ 26.47 million
May 14, 2024 $ 0.284
+1.76%
$ 216.51 million $ 31.48 million
May 13, 2024 $ 0.28
-0.50%
$ 212.77 million $ 14.99 million
May 12, 2024 $ 0.281
-0.73%
$ 213.84 million $ 8.65 million
May 11, 2024 $ 0.283
-0.49%
$ 215.41 million $ 9.75 million
May 10, 2024 $ 0.284
-4.82%
$ 216.47 million $ 14.3 million
May 9, 2024 $ 0.299
+5.34%
$ 227.44 million $ 16.1 million
May 8, 2024 $ 0.284
-2.93%
$ 215.91 million $ 17.98 million
May 7, 2024 $ 0.292
-3.35%
$ 222.42 million $ 16.35 million
May 6, 2024 $ 0.302
-2.44%
$ 230.15 million $ 19.62 million
May 5, 2024 $ 0.31
+0.83%
$ 235.92 million $ 15.03 million
May 4, 2024 $ 0.307
-1.10%
$ 233.98 million $ 11.94 million
May 3, 2024 $ 0.311
+2.06%
$ 236.58 million $ 16.38 million
May 2, 2024 $ 0.305
+2.97%
$ 231.81 million $ 15.68 million
May 1, 2024 $ 0.296
+3.38%
$ 225.12 million $ 22.21 million
Apr 30, 2024 $ 0.286
-5.44%
$ 217.76 million $ 19.44 million
Apr 29, 2024 $ 0.303
-0.44%
$ 230.6 million $ 20.06 million
Apr 28, 2024 $ 0.304
-4.98%
$ 231.62 million $ 23.72 million
Apr 27, 2024 $ 0.32
-3.19%
$ 243.77 million $ 19.09 million
Apr 26, 2024 $ 0.331
-2.38%
$ 251.8 million $ 16.15 million
Apr 25, 2024 $ 0.339
+2.12%
$ 257.73 million $ 17.76 million
Apr 24, 2024 $ 0.332
-4.76%
$ 252.39 million $ 19.98 million
Apr 23, 2024 $ 0.348
-0.49%
$ 265.02 million $ 18.03 million
Apr 22, 2024 $ 0.35
+2.56%
$ 266.31 million $ 18.69 million
Apr 21, 2024 $ 0.341
-3.63%
$ 259.66 million $ 18.19 million
Apr 20, 2024 $ 0.354
+6.64%
$ 269.44 million $ 17.17 million
Apr 19, 2024 $ 0.332
+1.52%
$ 252.67 million $ 23.29 million
Apr 18, 2024 $ 0.327
+3.04%
$ 248.9 million $ 19.72 million
Apr 17, 2024 $ 0.317
-1.60%
$ 241.53 million $ 24.41 million
Apr 16, 2024 $ 0.322
+1.68%
$ 245.44 million $ 23.45 million
Apr 15, 2024 $ 0.317
-5.83%
$ 241.38 million $ 31.45 million
Apr 14, 2024 $ 0.337
+8.99%
$ 256.32 million $ 44.17 million