Enjin Coin Historical Data

ENJ Page 17
Download
Date Close Price change Market cap Trading volume
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
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