Enjin Coin Historical Data

ENJ Page 22
Download
Date Close Price change Market cap Trading volume
Oct 11, 2023 $0.21
+5.42%
$159.66 million $9 million
Oct 10, 2023 $0.2
+4.44%
$152.18 million $5.41 million
Oct 9, 2023 $0.192
-10.24%
$145.77 million $23.43 million
Oct 8, 2023 $0.213
+1.42%
$162.41 million $10.57 million
Oct 7, 2023 $0.211
-2.37%
$160.32 million $7.42 million
Oct 6, 2023 $0.216
+0.03%
$164.21 million $7.12 million
Oct 5, 2023 $0.216
-0.38%
$164.13 million $12.26 million
Oct 4, 2023 $0.216
+1.79%
$164.75 million $20.19 million
Oct 3, 2023 $0.213
-1.36%
$161.88 million $12.86 million
Oct 2, 2023 $0.216
-4.53%
$164.12 million $11.21 million
Oct 1, 2023 $0.226
+2.21%
$171.92 million $8.44 million
Sep 30, 2023 $0.221
-0.15%
$168.2 million $8.7 million
Sep 29, 2023 $0.221
+1.71%
$168.45 million $9.24 million
Sep 28, 2023 $0.218
-0.55%
$165.63 million $7.48 million
Sep 27, 2023 $0.219
-0.42%
$166.55 million $13.34 million
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