Enjin Coin Historical Data

ENJ Page 21
Download
Date Close Price change Market cap Trading volume
Aug 7, 2023 $ 0.287
-0.05%
$ 218.4 million $ 16.04 million
Aug 6, 2023 $ 0.287
-0.39%
$ 218.48 million $ 15.18 million
Aug 5, 2023 $ 0.288
+0.24%
$ 219.33 million $ 14.73 million
Aug 4, 2023 $ 0.288
-0.28%
$ 218.84 million $ 12.47 million
Aug 3, 2023 $ 0.288
-0.76%
$ 219.49 million $ 13.12 million
Aug 2, 2023 $ 0.291
-2.46%
$ 221.27 million $ 12.37 million
Aug 1, 2023 $ 0.298
+0.26%
$ 226.74 million $ 20.16 million
Jul 31, 2023 $ 0.297
-1.88%
$ 226.15 million $ 18.72 million
Jul 30, 2023 $ 0.303
-1.23%
$ 230.42 million $ 24.92 million
Jul 29, 2023 $ 0.307
+1.93%
$ 233.38 million $ 21.71 million
Jul 28, 2023 $ 0.301
+0.96%
$ 228.98 million $ 16.82 million
Jul 27, 2023 $ 0.298
-1.25%
$ 226.84 million $ 22.02 million
Jul 26, 2023 $ 0.302
-0.89%
$ 229.71 million $ 62.29 million
Jul 25, 2023 $ 0.305
+0.69%
$ 231.8 million $ 31.13 million
Jul 24, 2023 $ 0.303
-5.76%
$ 230.28 million $ 27.08 million
Jul 23, 2023 $ 0.321
+4.56%
$ 244.31 million $ 26.57 million
Jul 22, 2023 $ 0.307
-0.54%
$ 233.71 million $ 13.49 million
Jul 21, 2023 $ 0.309
+1.07%
$ 234.98 million $ 13.81 million
Jul 20, 2023 $ 0.306
-1.04%
$ 232.54 million $ 19.9 million
Jul 19, 2023 $ 0.309
-0.30%
$ 234.98 million $ 17.27 million
Jul 18, 2023 $ 0.31
-3.39%
$ 235.62 million $ 20.36 million
Jul 17, 2023 $ 0.32
+3.78%
$ 243.85 million $ 38.52 million
Jul 16, 2023 $ 0.309
-2.82%
$ 234.83 million $ 14.13 million
Jul 15, 2023 $ 0.317
+2.14%
$ 241.65 million $ 13.47 million
Jul 14, 2023 $ 0.311
-3.67%
$ 236.62 million $ 21.24 million
Jul 13, 2023 $ 0.323
+8.55%
$ 245.67 million $ 21.37 million
Jul 12, 2023 $ 0.297
-0.58%
$ 226.28 million $ 17.71 million
Jul 11, 2023 $ 0.299
+3.06%
$ 227.65 million $ 12.73 million
Jul 10, 2023 $ 0.29
-0.11%
$ 220.96 million $ 14.01 million
Jul 9, 2023 $ 0.291
-1.52%
$ 221.22 million $ 8.68 million
Jul 8, 2023 $ 0.295
+0.33%
$ 224.61 million $ 8.66 million
Jul 7, 2023 $ 0.294
+0.17%
$ 223.99 million $ 11.54 million
Jul 6, 2023 $ 0.294
-5.22%
$ 223.57 million $ 16.74 million
Jul 5, 2023 $ 0.31
-1.29%
$ 235.89 million $ 46.89 million
Jul 4, 2023 $ 0.314
-1.14%
$ 238.99 million $ 21.71 million
Jul 3, 2023 $ 0.318
+1.84%
$ 241.75 million $ 14.54 million
Jul 2, 2023 $ 0.312
-1.37%
$ 237.43 million $ 19.02 million
Jul 1, 2023 $ 0.316
+6.31%
$ 240.73 million $ 23.64 million
Jun 30, 2023 $ 0.297
+4.70%
$ 226.4 million $ 21.79 million
Jun 29, 2023 $ 0.284
+2.38%
$ 216.15 million $ 19.63 million
Jun 28, 2023 $ 0.277
-6.55%
$ 211.07 million $ 18.67 million
Jun 27, 2023 $ 0.297
+1.39%
$ 225.9 million $ 11.94 million
Jun 26, 2023 $ 0.293
-3.90%
$ 222.86 million $ 17.23 million
Jun 25, 2023 $ 0.305
+2.66%
$ 231.88 million $ 41.82 million
Jun 24, 2023 $ 0.297
+1.87%
$ 225.89 million $ 21 million
Jun 23, 2023 $ 0.291
+4.52%
$ 221.75 million $ 17.54 million
Jun 22, 2023 $ 0.279
-0.96%
$ 212.17 million $ 17.44 million
Jun 21, 2023 $ 0.282
+5.27%
$ 214.28 million $ 16.69 million
Jun 20, 2023 $ 0.267
+3.85%
$ 203.51 million $ 12.14 million
Jun 19, 2023 $ 0.257
+0.52%
$ 195.92 million $ 12.67 million