Enjin Coin Historical Data

ENJ Page 2
Download
Date Close Price change Market cap Trading volume
May 2022 $0.7
-34.04%
$533.06 million $3.08 billion
Apr 2022 $1.06
-40.78%
$808.13 million $4.12 billion
Mar 2022 $1.79
+14.18%
$1.36 billion $3.4 billion
Feb 2022 $1.57
-16.83%
$1.2 billion $4.17 billion
Jan 2022 $1.89
-26.80%
$1.44 billion $5.69 billion
Dec 2021 $2.58
-26.30%
$1.96 billion $7.18 billion
Nov 2021 $3.5
+36.49%
$2.66 billion $16.47 billion
Oct 2021 $2.56
+96.19%
$1.95 billion $6.68 billion
Sep 2021 $1.31
-35.35%
$994.81 million $2.96 billion
Aug 2021 $2.02
+39.77%
$1.54 billion $4.36 billion
Jul 2021 $1.44
+23.81%
$1.1 billion $4.37 billion
Jun 2021 $1.16
-28.44%
$885.07 million $3.64 billion
May 2021 $1.53
-45.27%
$1.17 billion $8.21 billion
Apr 2021 $2.8
+8.37%
$2.13 billion $17.93 billion
Mar 2021 $2.52
+344.97%
$1.92 billion $30.47 billion
Feb 2021 $0.567
+65.90%
$431.25 million $4.99 billion
Jan 2021 $0.333
+150.16%
$253.54 million $4.49 billion
Dec 2020 $0.133
-8.94%
$101.38 million $390.84 million
Nov 2020 $0.141
+10.89%
$107.11 million $298.39 million
Oct 2020 $0.127
-21.07%
$96.59 million $241.2 million
Sep 2020 $0.161
-25.05%
$122.36 million $358.06 million
Aug 2020 $0.215
+22.78%
$163.32 million $739.54 million
Jul 2020 $0.175
+3.81%
$133.07 million $351.01 million
Jun 2020 $0.169
-18.55%
$128.26 million $343.55 million
May 2020 $0.207
+52.32%
$157.46 million $529.05 million
Apr 2020 $0.136
+45.58%
$135.56 million $302.77 million
Mar 2020 $0.0932
-4.05%
$93.16 million $253.37 million
Feb 2020 $0.0972
+4.04%
$97.19 million $544.51 million
Jan 2020 $0.0934
+16.59%
$93.42 million $179.28 million
Dec 2019 $0.0801
+31.16%
$80.14 million $495.99 million
Nov 2019 $0.0611
-4.68%
$61.1 million $633.67 million
Oct 2019 $0.0641
+12.08%
$64.1 million $236.82 million
Sep 2019 $0.0572
-15.58%
$57.19 million $263.88 million
Aug 2019 $0.0677
-23.42%
$67.74 million $154.95 million
Jul 2019 $0.0885
-30.24%
$88.45 million $185.96 million
Jun 2019 $0.127
-18.09%
$126.8 million $361.72 million
May 2019 $0.155
+3.90%
$154.77 million $547.59 million
Apr 2019 $0.149
-2.12%
$148.89 million $853.08 million
Mar 2019 $0.152
+82.07%
$152.42 million $1.8 billion
Feb 2019 $0.0837
+189.77%
$83.71 million $282.83 million
Jan 2019 $0.0289
-22.35%
$28.89 million $28.97 million
Dec 2018 $0.0372
+45.80%
$37.2 million $41.4 million
Nov 2018 $0.0255
-46.92%
$19.44 million $2.77 million
Oct 2018 $0.0474
-21.00%
$-- $201,314
Sep 2018 $0.0642
+47.20%
$-- $198,709
Aug 2018 $0.0427
-28.13%
$-- $209,138
Jul 2018 $0.0624
+10.71%
$-- $219,090
Jun 2018 $0.0496
-53.66%
$-- $197,715
May 2018 $0.107
-34.97%
$-- $264,217
Apr 2018 $0.155
+50.25%
$-- $237,493