Enjin Coin Historical Data

ENJ Page 2
Download
Date Close Price change Market cap Trading volume
Sep 1 $0.0654
-1.91%
$50.14 million $60.19 million
Aug 25 $0.0669
-6.80%
$50.77 million $63.07 million
Aug 18 $0.075
+5.19%
$54.66 million $65.23 million
Aug 11 $0.0713
-3.83%
$54.29 million $94.77 million
Aug 4 $0.0754
+9.23%
$56.46 million $57.82 million
Jul 28 $0.0691
-16.20%
$52.55 million $81.77 million
Jul 21 $0.0792
-12.72%
$62.77 million $78.89 million
Jul 14 $0.0836
+6.88%
$69.1 million $68.13 million
Jul 7 $0.0756
+15.20%
$59.56 million $62.22 million
Jun 30 $0.0646
-5.46%
$49.94 million $53.11 million
Jun 23 $0.065
+11.22%
$51.99 million $57.96 million
Jun 16 $0.06
-12.55%
$44.51 million $65.62 million
Jun 9 $0.0678
-9.80%
$52.22 million $72.15 million
Jun 2 $0.0757
+1.30%
$57.21 million $97.41 million
May 26 $0.0747
-12.99%
$56.88 million $114.79 million
May 19 $0.0854
-6.57%
$65.38 million $89.03 million
May 12 $0.0861
-9.76%
$69.58 million $131.86 million
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