Enjin Coin Historical Data

ENJ Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.1
+33.32%
$ 72.6 million $ 122.7 million
Apr 28 $ 0.0752
-10.79%
$ 57.25 million $ 101.33 million
Apr 21 $ 0.0843
-5.26%
$ 64.17 million $ 736.88 million
Apr 14 $ 0.0666
+4.47%
$ 67.74 million $ 63.37 million
Apr 7 $ 0.069
+6.24%
$ 48.53 million $ 88.08 million
Mar 31 $ 0.065
-21.63%
$ 49.46 million $ 95.13 million
Mar 24 $ 0.0826
-9.74%
$ 63.06 million $ 98.87 million
Mar 17 $ 0.0912
+4.64%
$ 69.67 million $ 86.2 million
Mar 10 $ 0.0922
+3.79%
$ 66.31 million $ 88.18 million
Mar 3 $ 0.0998
-17.46%
$ 67.63 million $ 98.62 million
Feb 24 $ 0.121
-0.15%
$ 92.05 million $ 127.67 million
Feb 17 $ 0.125
+2.27%
$ 92.17 million $ 75.19 million
Feb 10 $ 0.125
+6.15%
$ 92.7 million $ 137.67 million
Feb 3 $ 0.12
-1.71%
$ 89.61 million $ 154 million
Jan 27 $ 0.122
-22.80%
$ 92.64 million $ 141.39 million
Jan 20 $ 0.164
-5.05%
$ 120.01 million $ 123.41 million
Jan 13 $ 0.197
-1.44%
$ 131.22 million $ 112.49 million
Jan 6 $ 0.204
-16.57%
$ 151.77 million $ 110.09 million
Dec 30 $ 0.243
+10.89%
$ 186.58 million $ 108.82 million
Dec 23 $ 0.231
+7.62%
$ 166.81 million $ 119.97 million
Dec 16 $ 0.219
-28.00%
$ 163.45 million $ 210.98 million
Dec 9 $ 0.302
-17.36%
$ 231.45 million $ 328.73 million
Dec 2 $ 0.365
+11.97%
$ 277.84 million $ 436.34 million
Nov 25 $ 0.326
+7.85%
$ 247.81 million $ 408.25 million
Nov 18 $ 0.24
+38.21%
$ 229.75 million $ 285.9 million
Nov 11 $ 0.186
+12.38%
$ 131.97 million $ 155.1 million
Nov 4 $ 0.157
+20.97%
$ 125.78 million $ 70.61 million
Oct 28 $ 0.13
-11.19%
$ 99.05 million $ 73.3 million
Oct 21 $ 0.144
-14.24%
$ 111.52 million $ 78.67 million
Oct 14 $ 0.168
+11.46%
$ 128.17 million $ 86.62 million
Oct 7 $ 0.151
+1.32%
$ 114.99 million $ 57.05 million
Sep 30 $ 0.148
-16.93%
$ 113.77 million $ 82.78 million
Sep 23 $ 0.17
+12.63%
$ 135.85 million $ 71.57 million
Sep 16 $ 0.156
+13.46%
$ 114.73 million $ 56.65 million
Sep 9 $ 0.147
+6.52%
$ 104.55 million $ 57.74 million
Sep 2 $ 0.133
+0.55%
$ 105.09 million $ 65.85 million
Aug 26 $ 0.132
-17.97%
$ 100.68 million $ 71.57 million
Aug 19 $ 0.165
+19.22%
$ 122.73 million $ 70.97 million
Aug 12 $ 0.134
+1.08%
$ 105.25 million $ 60.31 million
Aug 5 $ 0.141
-2.60%
$ 100.85 million $ 122.79 million
Jul 29 $ 0.145
-21.45%
$ 110.46 million $ 100.86 million
Jul 22 $ 0.188
-8.14%
$ 140.65 million $ 89.88 million
Jul 15 $ 0.202
+14.49%
$ 155.98 million $ 82.81 million
Jul 8 $ 0.168
+5.53%
$ 134.61 million $ 56.17 million
Jul 1 $ 0.171
-11.84%
$ 121.3 million $ 91.72 million
Jun 24 $ 0.187
-0.88%
$ 148.04 million $ 102.3 million
Jun 17 $ 0.191
-12.97%
$ 143.64 million $ 110.24 million
Jun 10 $ 0.215
-16.69%
$ 167.36 million $ 118.57 million
Jun 3 $ 0.252
-15.62%
$ 196.41 million $ 182.63 million
May 27 $ 0.299
-12.31%
$ 227.46 million $ 213.81 million