Enjin Coin Historical Data

ENJ Page 21
Download
Date Close Price change Market cap Trading volume
Nov 30, 2023 $0.279
+0.57%
$212.48 million $20.5 million
Nov 29, 2023 $0.278
-5.85%
$211.28 million $27.32 million
Nov 28, 2023 $0.295
-0.15%
$224.42 million $27.71 million
Nov 27, 2023 $0.295
-4.52%
$224.75 million $35.75 million
Nov 26, 2023 $0.309
+5.94%
$235.41 million $73.89 million
Nov 25, 2023 $0.292
+6.03%
$222.19 million $30.73 million
Nov 24, 2023 $0.275
+2.57%
$209.54 million $19.59 million
Nov 23, 2023 $0.268
-1.03%
$204.29 million $15.34 million
Nov 22, 2023 $0.271
+6.89%
$206.41 million $20.35 million
Nov 21, 2023 $0.254
-10.05%
$193.1 million $27.81 million
Nov 20, 2023 $0.282
-0.91%
$214.69 million $23.18 million
Nov 19, 2023 $0.285
+3.65%
$216.63 million $18.86 million
Nov 18, 2023 $0.275
-0.34%
$209.02 million $20.3 million
Nov 17, 2023 $0.276
-2.07%
$209.72 million $35.41 million
Nov 16, 2023 $0.281
-2.11%
$214.15 million $36.54 million
Nov 15, 2023 $0.287
+5.41%
$218.76 million $44.9 million
Nov 14, 2023 $0.273
-3.27%
$207.53 million $35.28 million
Nov 13, 2023 $0.282
-8.18%
$214.55 million $37.98 million
Nov 12, 2023 $0.307
+0.23%
$233.91 million $48.79 million
Nov 11, 2023 $0.306
+2.94%
$233.13 million $37.79 million
Nov 10, 2023 $0.298
+1.78%
$226.47 million $37.83 million
Nov 9, 2023 $0.292
-4.67%
$222.5 million $59.08 million
Nov 8, 2023 $0.307
-3.47%
$233.84 million $68.17 million
Nov 7, 2023 $0.318
+2.97%
$241.79 million $41.38 million
Nov 6, 2023 $0.309
+4.34%
$234.68 million $24.95 million
Nov 5, 2023 $0.296
+1.92%
$225.08 million $28.02 million
Nov 4, 2023 $0.29
+3.11%
$220.84 million $22.41 million
Nov 3, 2023 $0.281
+3.05%
$213.99 million $29.21 million
Nov 2, 2023 $0.273
+3.92%
$207.63 million $35.98 million
Nov 1, 2023 $0.262
+5.06%
$199.6 million $27.6 million
Oct 31, 2023 $0.249
-6.09%
$189.91 million $35.5 million
Oct 30, 2023 $0.266
-3.41%
$202.16 million $64.44 million
Oct 29, 2023 $0.275
+8.59%
$209.38 million $17.82 million
Oct 28, 2023 $0.253
-0.07%
$192.83 million $4.4 million
Oct 27, 2023 $0.254
-3.94%
$192.96 million $22.31 million
Oct 26, 2023 $0.264
+4.17%
$200.89 million $36.64 million
Oct 25, 2023 $0.253
+6.52%
$192.85 million $20.99 million
Oct 24, 2023 $0.238
+6.24%
$181.05 million $20.85 million
Oct 23, 2023 $0.224
+1.67%
$170.4 million $14.94 million
Oct 22, 2023 $0.22
+2.37%
$167.58 million $10.11 million
Oct 21, 2023 $0.215
+3.18%
$163.72 million $8.53 million
Oct 20, 2023 $0.208
+2.94%
$158.67 million $10.09 million
Oct 19, 2023 $0.202
+0.29%
$154.13 million $11.58 million
Oct 18, 2023 $0.202
-6.39%
$153.85 million $2.47 million
Oct 17, 2023 $0.216
+1.11%
$164.36 million $10.47 million
Oct 16, 2023 $0.214
+2.45%
$162.55 million $10.45 million
Oct 15, 2023 $0.208
+1.69%
$158.66 million $5.42 million
Oct 14, 2023 $0.205
+0.34%
$156.03 million $1.93 million
Oct 13, 2023 $0.204
-1.31%
$155.52 million $6.74 million
Oct 12, 2023 $0.207
-1.27%
$157.6 million $9.02 million