Enjin Coin Historical Data

ENJ Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 2018 $ 0.102
-44.95%
$ -- $ 285,002
Feb 2018 $ 0.19
-12.96%
$ -- $ 264,143
Jan 2018 $ 0.248
+45.53%
$ -- $ 407,964