Enjin Coin Historical Data

ENJ Page 16
Download
Date Close Price change Market cap Trading volume
Apr 13, 2024 $ 0.309
-14.58%
$ 235.14 million $ 62.99 million
Apr 12, 2024 $ 0.362
-18.85%
$ 275.3 million $ 55.07 million
Apr 11, 2024 $ 0.446
+0.34%
$ 339.25 million $ 22.15 million
Apr 10, 2024 $ 0.444
-2.04%
$ 338.09 million $ 27.12 million
Apr 9, 2024 $ 0.453
-4.75%
$ 345.13 million $ 33.69 million
Apr 8, 2024 $ 0.476
+6.47%
$ 362.35 million $ 26.5 million
Apr 7, 2024 $ 0.447
+0.83%
$ 340.34 million $ 18.01 million
Apr 6, 2024 $ 0.443
+3.17%
$ 337.54 million $ 13.71 million
Apr 5, 2024 $ 0.43
-2.44%
$ 327.17 million $ 23.09 million
Apr 4, 2024 $ 0.441
+1.12%
$ 335.37 million $ 27.06 million
Apr 3, 2024 $ 0.436
+0.47%
$ 331.68 million $ 25.75 million
Apr 2, 2024 $ 0.434
-8.14%
$ 330.15 million $ 32.2 million
Apr 1, 2024 $ 0.472
-6.48%
$ 359.36 million $ 32.53 million
Mar 31, 2024 $ 0.505
+2.51%
$ 384.23 million $ 17.62 million
Mar 30, 2024 $ 0.492
-0.56%
$ 374.8 million $ 23.94 million
Mar 29, 2024 $ 0.495
-0.89%
$ 376.92 million $ 26.42 million
Mar 28, 2024 $ 0.5
+1.05%
$ 380.29 million $ 29.34 million
Mar 27, 2024 $ 0.494
-5.39%
$ 376.29 million $ 40.32 million
Mar 26, 2024 $ 0.522
+0.89%
$ 397.69 million $ 39.66 million
Mar 25, 2024 $ 0.518
+2.85%
$ 394.19 million $ 33.72 million
Mar 24, 2024 $ 0.504
+3.65%
$ 383.26 million $ 24.31 million
Mar 23, 2024 $ 0.486
+0.06%
$ 369.77 million $ 29.34 million
Mar 22, 2024 $ 0.485
-4.06%
$ 369.53 million $ 39.19 million
Mar 21, 2024 $ 0.506
-2.02%
$ 385.16 million $ 37.8 million
Mar 20, 2024 $ 0.516
+11.83%
$ 393.12 million $ 58.81 million
Mar 19, 2024 $ 0.462
-8.84%
$ 351.54 million $ 55.93 million
Mar 18, 2024 $ 0.507
-7.39%
$ 385.63 million $ 37.94 million
Mar 17, 2024 $ 0.547
+5.56%
$ 416.43 million $ 41.53 million
Mar 16, 2024 $ 0.518
-9.14%
$ 394.5 million $ 49.55 million
Mar 15, 2024 $ 0.57
-6.76%
$ 434.18 million $ 74.78 million
Mar 14, 2024 $ 0.612
-4.52%
$ 465.64 million $ 65.43 million
Mar 13, 2024 $ 0.641
-1.86%
$ 487.7 million $ 48.35 million
Mar 12, 2024 $ 0.653
-1.86%
$ 496.92 million $ 76.72 million
Mar 11, 2024 $ 0.666
+2.32%
$ 507 million $ 78.14 million
Mar 10, 2024 $ 0.651
+3.00%
$ 495.61 million $ 96.67 million
Mar 9, 2024 $ 0.632
+7.60%
$ 481.16 million $ 81.58 million
Mar 8, 2024 $ 0.588
+3.60%
$ 447.19 million $ 82.25 million
Mar 7, 2024 $ 0.567
+5.14%
$ 431.64 million $ 70.17 million
Mar 6, 2024 $ 0.539
+6.70%
$ 410.51 million $ 73.91 million
Mar 5, 2024 $ 0.505
-11.45%
$ 384.75 million $ 116.2 million
Mar 4, 2024 $ 0.571
+10.65%
$ 434.52 million $ 101.8 million
Mar 3, 2024 $ 0.516
-1.75%
$ 392.65 million $ 78.01 million
Mar 2, 2024 $ 0.525
+13.01%
$ 399.67 million $ 70.51 million
Mar 1, 2024 $ 0.465
+9.32%
$ 353.64 million $ 66.77 million
Feb 29, 2024 $ 0.425
+3.64%
$ 323.49 million $ 68.59 million
Feb 28, 2024 $ 0.41
-2.97%
$ 312.12 million $ 66.54 million
Feb 27, 2024 $ 0.423
+15.44%
$ 321.76 million $ 83.56 million
Feb 26, 2024 $ 0.366
+2.08%
$ 278.72 million $ 31.52 million
Feb 25, 2024 $ 0.359
+2.14%
$ 273.02 million $ 15.72 million
Feb 24, 2024 $ 0.351
+3.63%
$ 267.31 million $ 24.14 million