Enjin Coin Historical Data

ENJ Page 20
Download
Date Close Price change Market cap Trading volume
Sep 26, 2023 $ 0.22
-10.49%
$ 167.25 million $ 57.27 million
Sep 25, 2023 $ 0.245
+4.18%
$ 186.85 million $ 47.36 million
Sep 24, 2023 $ 0.236
+1.96%
$ 179.35 million $ 65.3 million
Sep 23, 2023 $ 0.231
-0.01%
$ 175.9 million $ 7.55 million
Sep 22, 2023 $ 0.231
+1.06%
$ 175.85 million $ 8.07 million
Sep 21, 2023 $ 0.229
-0.82%
$ 174.02 million $ 12.66 million
Sep 20, 2023 $ 0.23
-2.98%
$ 175.41 million $ 10.69 million
Sep 19, 2023 $ 0.238
+0.07%
$ 180.78 million $ 20.22 million
Sep 18, 2023 $ 0.237
+6.07%
$ 180.54 million $ 26.57 million
Sep 17, 2023 $ 0.224
-5.19%
$ 170.22 million $ 10.15 million
Sep 16, 2023 $ 0.236
+0.98%
$ 179.53 million $ 14.34 million
Sep 15, 2023 $ 0.234
+3.07%
$ 177.75 million $ 17.47 million
Sep 14, 2023 $ 0.227
+0.15%
$ 172.45 million $ 17.39 million
Sep 13, 2023 $ 0.226
-1.35%
$ 172.19 million $ 33.19 million
Sep 12, 2023 $ 0.229
-6.78%
$ 174.54 million $ 42.83 million
Sep 11, 2023 $ 0.246
+2.62%
$ 187.24 million $ 59.89 million
Sep 10, 2023 $ 0.24
-5.06%
$ 182.45 million $ 15.23 million
Sep 9, 2023 $ 0.252
-1.36%
$ 192.14 million $ 15.39 million
Sep 8, 2023 $ 0.256
-2.36%
$ 194.78 million $ 30.91 million
Sep 7, 2023 $ 0.262
-3.72%
$ 199.52 million $ 53.2 million
Sep 6, 2023 $ 0.272
+15.47%
$ 206.9 million $ 155.46 million
Sep 5, 2023 $ 0.235
+1.11%
$ 179.04 million $ 7.39 million
Sep 4, 2023 $ 0.233
-0.31%
$ 177.01 million $ 9.81 million
Sep 3, 2023 $ 0.233
-0.63%
$ 177.44 million $ 7.36 million
Sep 2, 2023 $ 0.235
+1.28%
$ 178.53 million $ 7.12 million
Sep 1, 2023 $ 0.231
-2.16%
$ 176.2 million $ 9.47 million
Aug 31, 2023 $ 0.237
-4.06%
$ 180.1 million $ 10.38 million
Aug 30, 2023 $ 0.247
-2.85%
$ 187.72 million $ 9.76 million
Aug 29, 2023 $ 0.254
+4.43%
$ 193.26 million $ 14.83 million
Aug 28, 2023 $ 0.243
-0.61%
$ 185.02 million $ 10.73 million
Aug 27, 2023 $ 0.245
-0.80%
$ 186.17 million $ 5.92 million
Aug 26, 2023 $ 0.246
+1.52%
$ 187.58 million $ 7.14 million
Aug 25, 2023 $ 0.243
-0.44%
$ 184.58 million $ 9.19 million
Aug 24, 2023 $ 0.244
-1.14%
$ 185.44 million $ 11.36 million
Aug 23, 2023 $ 0.246
+1.79%
$ 187.47 million $ 11.37 million
Aug 22, 2023 $ 0.242
+0.10%
$ 184.17 million $ 14.49 million
Aug 21, 2023 $ 0.242
-2.52%
$ 183.86 million $ 12.53 million
Aug 20, 2023 $ 0.247
-0.40%
$ 188.38 million $ 9.94 million
Aug 19, 2023 $ 0.248
+1.38%
$ 188.86 million $ 10.77 million
Aug 18, 2023 $ 0.245
+2.18%
$ 186.22 million $ 23.41 million
Aug 17, 2023 $ 0.24
-9.27%
$ 182.45 million $ 23.99 million
Aug 16, 2023 $ 0.264
-4.17%
$ 201.08 million $ 24.04 million
Aug 15, 2023 $ 0.276
-4.89%
$ 209.86 million $ 19.78 million
Aug 14, 2023 $ 0.29
-0.37%
$ 220.62 million $ 16.26 million
Aug 13, 2023 $ 0.291
+0.24%
$ 221.42 million $ 14.73 million
Aug 12, 2023 $ 0.29
+0.80%
$ 220.99 million $ 14.15 million
Aug 11, 2023 $ 0.288
-0.41%
$ 219.29 million $ 18.19 million
Aug 10, 2023 $ 0.289
+0.45%
$ 220.19 million $ 15.53 million
Aug 9, 2023 $ 0.288
-1.09%
$ 219.18 million $ 14.57 million
Aug 8, 2023 $ 0.291
+1.48%
$ 221.64 million $ 17.68 million