Enjin Coin Historical Data

ENJ Page 16
Download
Date Close Price change Market cap Trading volume
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
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