Enjin Coin Historical Data

ENJ Page 22
Download
Date Close Price change Market cap Trading volume
Jun 18, 2023 $ 0.256
-1.56%
$ 194.99 million $ 8.49 million
Jun 17, 2023 $ 0.26
+0.65%
$ 198.1 million $ 8.83 million
Jun 16, 2023 $ 0.259
+1.97%
$ 196.85 million $ 9.9 million
Jun 15, 2023 $ 0.254
+2.29%
$ 193.03 million $ 11.9 million
Jun 14, 2023 $ 0.248
-3.38%
$ 188.78 million $ 15.22 million
Jun 13, 2023 $ 0.257
+1.00%
$ 195.4 million $ 13.66 million
Jun 12, 2023 $ 0.254
+1.06%
$ 193.36 million $ 10.44 million
Jun 11, 2023 $ 0.251
-0.19%
$ 191.27 million $ 11.23 million
Jun 10, 2023 $ 0.252
-13.55%
$ 191.67 million $ 37.19 million
Jun 9, 2023 $ 0.291
-2.98%
$ 221.64 million $ 11.69 million
Jun 8, 2023 $ 0.3
-0.12%
$ 228.43 million $ 17.27 million
Jun 7, 2023 $ 0.3
-7.05%
$ 228.67 million $ 13.57 million
Jun 6, 2023 $ 0.323
+4.44%
$ 246.02 million $ 17.29 million
Jun 5, 2023 $ 0.309
-7.88%
$ 235.54 million $ 31.3 million
Jun 4, 2023 $ 0.336
+1.38%
$ 255.65 million $ 12.29 million
Jun 3, 2023 $ 0.331
-0.56%
$ 252.26 million $ 9.15 million
Jun 2, 2023 $ 0.333
+0.94%
$ 253.61 million $ 10.95 million
Jun 1, 2023 $ 0.33
+1.74%
$ 251.13 million $ 10.4 million
May 31, 2023 $ 0.324
-3.77%
$ 246.83 million $ 11.13 million
May 30, 2023 $ 0.337
+0.80%
$ 256.6 million $ 11.78 million
May 29, 2023 $ 0.334
-3.10%
$ 254.48 million $ 10.66 million
May 28, 2023 $ 0.345
+0.33%
$ 262.65 million $ 12.57 million
May 27, 2023 $ 0.344
+2.89%
$ 261.78 million $ 7.89 million
May 26, 2023 $ 0.334
-0.70%
$ 254.23 million $ 13.03 million
May 25, 2023 $ 0.336
+2.53%
$ 256.06 million $ 12.21 million
May 24, 2023 $ 0.328
-3.81%
$ 249.71 million $ 10.74 million
May 23, 2023 $ 0.341
+0.50%
$ 259.46 million $ 10.16 million
May 22, 2023 $ 0.339
-1.43%
$ 258.12 million $ 8.76 million
May 21, 2023 $ 0.344
-2.00%
$ 261.88 million $ 8.9 million
May 20, 2023 $ 0.351
+1.00%
$ 267.12 million $ 8.57 million
May 19, 2023 $ 0.347
+0.24%
$ 264.39 million $ 8.3 million
May 18, 2023 $ 0.347
-2.75%
$ 263.93 million $ 13.66 million
May 17, 2023 $ 0.357
+2.81%
$ 271.46 million $ 24.27 million
May 16, 2023 $ 0.347
+1.95%
$ 264.18 million $ 11.7 million
May 15, 2023 $ 0.34
-2.32%
$ 259.14 million $ 14.39 million
May 14, 2023 $ 0.348
+1.26%
$ 265.24 million $ 8.11 million
May 13, 2023 $ 0.344
+1.83%
$ 261.94 million $ 10.58 million
May 12, 2023 $ 0.338
+0.86%
$ 257.24 million $ 14.64 million
May 11, 2023 $ 0.335
-5.00%
$ 255.01 million $ 15.3 million
May 10, 2023 $ 0.353
+2.56%
$ 268.43 million $ 19.2 million
May 9, 2023 $ 0.344
+0.05%
$ 261.7 million $ 11.01 million
May 8, 2023 $ 0.344
-6.67%
$ 261.55 million $ 22.11 million
May 7, 2023 $ 0.368
-0.61%
$ 280.36 million $ 8.59 million
May 6, 2023 $ 0.37
-4.08%
$ 282 million $ 15.46 million
May 5, 2023 $ 0.386
+1.28%
$ 293.92 million $ 11.26 million
May 4, 2023 $ 0.381
-1.85%
$ 290.12 million $ 11.03 million
May 3, 2023 $ 0.388
+2.21%
$ 295.62 million $ 15.04 million
May 2, 2023 $ 0.38
+0.86%
$ 289.13 million $ 12.64 million
May 1, 2023 $ 0.377
-3.23%
$ 286.66 million $ 12.18 million
Apr 30, 2023 $ 0.389
-2.85%
$ 296.39 million $ 14.38 million