Enjin Coin Historical Data

ENJ Page 19
Download
Date Close Price change Market cap Trading volume
Nov 15, 2023 $ 0.287
+5.41%
$ 218.76 million $ 44.9 million
Nov 14, 2023 $ 0.273
-3.27%
$ 207.53 million $ 35.28 million
Nov 13, 2023 $ 0.282
-8.18%
$ 214.55 million $ 37.98 million
Nov 12, 2023 $ 0.307
+0.23%
$ 233.91 million $ 48.79 million
Nov 11, 2023 $ 0.306
+2.94%
$ 233.13 million $ 37.79 million
Nov 10, 2023 $ 0.298
+1.78%
$ 226.47 million $ 37.83 million
Nov 9, 2023 $ 0.292
-4.67%
$ 222.5 million $ 59.08 million
Nov 8, 2023 $ 0.307
-3.47%
$ 233.84 million $ 68.17 million
Nov 7, 2023 $ 0.318
+2.97%
$ 241.79 million $ 41.38 million
Nov 6, 2023 $ 0.309
+4.34%
$ 234.68 million $ 24.95 million
Nov 5, 2023 $ 0.296
+1.92%
$ 225.08 million $ 28.02 million
Nov 4, 2023 $ 0.29
+3.11%
$ 220.84 million $ 22.41 million
Nov 3, 2023 $ 0.281
+3.05%
$ 213.99 million $ 29.21 million
Nov 2, 2023 $ 0.273
+3.92%
$ 207.63 million $ 35.98 million
Nov 1, 2023 $ 0.262
+5.06%
$ 199.6 million $ 27.6 million
Oct 31, 2023 $ 0.249
-6.09%
$ 189.91 million $ 35.5 million
Oct 30, 2023 $ 0.266
-3.41%
$ 202.16 million $ 64.44 million
Oct 29, 2023 $ 0.275
+8.59%
$ 209.38 million $ 17.82 million
Oct 28, 2023 $ 0.253
-0.07%
$ 192.83 million $ 4.4 million
Oct 27, 2023 $ 0.254
-3.94%
$ 192.96 million $ 22.31 million
Oct 26, 2023 $ 0.264
+4.17%
$ 200.89 million $ 36.64 million
Oct 25, 2023 $ 0.253
+6.52%
$ 192.85 million $ 20.99 million
Oct 24, 2023 $ 0.238
+6.24%
$ 181.05 million $ 20.85 million
Oct 23, 2023 $ 0.224
+1.67%
$ 170.4 million $ 14.94 million
Oct 22, 2023 $ 0.22
+2.37%
$ 167.58 million $ 10.11 million
Oct 21, 2023 $ 0.215
+3.18%
$ 163.72 million $ 8.53 million
Oct 20, 2023 $ 0.208
+2.94%
$ 158.67 million $ 10.09 million
Oct 19, 2023 $ 0.202
+0.29%
$ 154.13 million $ 11.58 million
Oct 18, 2023 $ 0.202
-6.39%
$ 153.85 million $ 2.47 million
Oct 17, 2023 $ 0.216
+1.11%
$ 164.36 million $ 10.47 million
Oct 16, 2023 $ 0.214
+2.45%
$ 162.55 million $ 10.45 million
Oct 15, 2023 $ 0.208
+1.69%
$ 158.66 million $ 5.42 million
Oct 14, 2023 $ 0.205
+0.34%
$ 156.03 million $ 1.93 million
Oct 13, 2023 $ 0.204
-1.31%
$ 155.52 million $ 6.74 million
Oct 12, 2023 $ 0.207
-1.27%
$ 157.6 million $ 9.02 million
Oct 11, 2023 $ 0.21
+5.42%
$ 159.66 million $ 9 million
Oct 10, 2023 $ 0.2
+4.44%
$ 152.18 million $ 5.41 million
Oct 9, 2023 $ 0.192
-10.24%
$ 145.77 million $ 23.43 million
Oct 8, 2023 $ 0.213
+1.42%
$ 162.41 million $ 10.57 million
Oct 7, 2023 $ 0.211
-2.37%
$ 160.32 million $ 7.42 million
Oct 6, 2023 $ 0.216
+0.03%
$ 164.21 million $ 7.12 million
Oct 5, 2023 $ 0.216
-0.38%
$ 164.13 million $ 12.26 million
Oct 4, 2023 $ 0.216
+1.79%
$ 164.75 million $ 20.19 million
Oct 3, 2023 $ 0.213
-1.36%
$ 161.88 million $ 12.86 million
Oct 2, 2023 $ 0.216
-4.53%
$ 164.12 million $ 11.21 million
Oct 1, 2023 $ 0.226
+2.21%
$ 171.92 million $ 8.44 million
Sep 30, 2023 $ 0.221
-0.15%
$ 168.2 million $ 8.7 million
Sep 29, 2023 $ 0.221
+1.71%
$ 168.45 million $ 9.24 million
Sep 28, 2023 $ 0.218
-0.55%
$ 165.63 million $ 7.48 million
Sep 27, 2023 $ 0.219
-0.42%
$ 166.55 million $ 13.34 million