Enjin Coin Historical Data

ENJ Page 23
Download
Date Close Price change Market cap Trading volume
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
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