Enjin Coin Historical Data

ENJ Page 19
Download
Date Close Price change Market cap Trading volume
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
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