Enjin Coin Historical Data

ENJ Page 17
Download
Date Close Price change Market cap Trading volume
Feb 23, 2024 $ 0.339
+2.51%
$ 257.99 million $ 19.72 million
Feb 22, 2024 $ 0.331
+0.27%
$ 251.66 million $ 20.85 million
Feb 21, 2024 $ 0.33
-4.89%
$ 250.98 million $ 25.86 million
Feb 20, 2024 $ 0.347
-4.66%
$ 263.89 million $ 36.58 million
Feb 19, 2024 $ 0.364
+10.11%
$ 276.8 million $ 36.77 million
Feb 18, 2024 $ 0.33
+1.52%
$ 251.39 million $ 17.58 million
Feb 17, 2024 $ 0.325
-1.85%
$ 247.62 million $ 14.27 million
Feb 16, 2024 $ 0.331
+1.17%
$ 252.29 million $ 23.03 million
Feb 15, 2024 $ 0.328
-0.12%
$ 249.38 million $ 21.96 million
Feb 14, 2024 $ 0.328
+5.72%
$ 249.7 million $ 20.9 million
Feb 13, 2024 $ 0.31
-1.17%
$ 236.19 million $ 19.7 million
Feb 12, 2024 $ 0.314
+5.30%
$ 238.98 million $ 20.69 million
Feb 11, 2024 $ 0.298
-0.40%
$ 226.97 million $ 11.38 million
Feb 10, 2024 $ 0.299
+0.96%
$ 227.87 million $ 11.13 million
Feb 9, 2024 $ 0.297
+2.79%
$ 225.7 million $ 14.02 million
Feb 8, 2024 $ 0.288
+0.66%
$ 219.58 million $ 12.43 million
Feb 7, 2024 $ 0.287
+2.44%
$ 218.14 million $ 11.51 million
Feb 6, 2024 $ 0.28
+0.50%
$ 212.94 million $ 9.1 million
Feb 5, 2024 $ 0.278
+0.87%
$ 211.88 million $ 9.51 million
Feb 4, 2024 $ 0.276
-2.63%
$ 210.07 million $ 9.45 million
Feb 3, 2024 $ 0.283
-1.26%
$ 215.73 million $ 9.89 million
Feb 2, 2024 $ 0.287
+0.83%
$ 218.49 million $ 10.87 million
Feb 1, 2024 $ 0.285
+1.84%
$ 216.69 million $ 11.92 million
Jan 31, 2024 $ 0.28
-3.23%
$ 212.78 million $ 17.38 million
Jan 30, 2024 $ 0.289
-2.23%
$ 219.89 million $ 14.61 million
Jan 29, 2024 $ 0.295
+3.24%
$ 224.91 million $ 15.35 million
Jan 28, 2024 $ 0.286
-2.32%
$ 217.86 million $ 12.23 million
Jan 27, 2024 $ 0.293
+1.43%
$ 223.04 million $ 13.68 million
Jan 26, 2024 $ 0.288
+6.18%
$ 219.59 million $ 15.87 million
Jan 25, 2024 $ 0.272
-2.64%
$ 206.8 million $ 13.83 million
Jan 24, 2024 $ 0.279
+4.28%
$ 212.41 million $ 17.77 million
Jan 23, 2024 $ 0.268
-2.06%
$ 203.69 million $ 18.46 million
Jan 22, 2024 $ 0.273
-6.58%
$ 207.99 million $ 17.46 million
Jan 21, 2024 $ 0.293
-3.06%
$ 222.64 million $ 13.94 million
Jan 20, 2024 $ 0.302
+3.47%
$ 229.67 million $ 14.37 million
Jan 19, 2024 $ 0.292
-0.36%
$ 221.96 million $ 19.01 million
Jan 18, 2024 $ 0.293
-5.25%
$ 222.76 million $ 17.86 million
Jan 17, 2024 $ 0.309
-0.88%
$ 235.11 million $ 17.45 million
Jan 16, 2024 $ 0.312
+2.50%
$ 237.19 million $ 18.46 million
Jan 15, 2024 $ 0.304
-0.63%
$ 231.42 million $ 16.74 million
Jan 14, 2024 $ 0.306
-3.96%
$ 232.9 million $ 17.1 million
Jan 13, 2024 $ 0.319
+1.37%
$ 242.51 million $ 18.38 million
Jan 12, 2024 $ 0.314
-5.26%
$ 239.24 million $ 26.4 million
Jan 11, 2024 $ 0.332
+2.53%
$ 252.52 million $ 29.79 million
Jan 10, 2024 $ 0.324
+9.59%
$ 246.3 million $ 26.11 million
Jan 9, 2024 $ 0.295
-8.03%
$ 224.76 million $ 24.31 million
Jan 8, 2024 $ 0.321
+4.80%
$ 244.38 million $ 30.7 million
Jan 7, 2024 $ 0.306
-0.68%
$ 233.17 million $ 21.73 million
Jan 6, 2024 $ 0.308
-4.67%
$ 234.76 million $ 15.87 million
Jan 5, 2024 $ 0.324
-5.66%
$ 246.26 million $ 22.4 million