Enjin Coin Historical Data

ENJ Page 23
Download
Date Close Price change Market cap Trading volume
Apr 29, 2023 $ 0.401
+1.23%
$ 305.12 million $ 13.62 million
Apr 28, 2023 $ 0.396
-0.86%
$ 301.48 million $ 21.32 million
Apr 27, 2023 $ 0.399
+2.05%
$ 304.08 million $ 24.51 million
Apr 26, 2023 $ 0.391
-1.85%
$ 297.96 million $ 30.07 million
Apr 25, 2023 $ 0.399
+1.59%
$ 303.49 million $ 23.06 million
Apr 24, 2023 $ 0.393
-1.36%
$ 298.84 million $ 20.56 million
Apr 23, 2023 $ 0.398
-0.35%
$ 302.94 million $ 17.04 million
Apr 22, 2023 $ 0.399
+4.01%
$ 303.94 million $ 20.36 million
Apr 21, 2023 $ 0.384
-4.76%
$ 292.22 million $ 38.59 million
Apr 20, 2023 $ 0.403
-3.09%
$ 306.84 million $ 36.8 million
Apr 19, 2023 $ 0.416
-8.93%
$ 316.63 million $ 42.48 million
Apr 18, 2023 $ 0.457
+0.07%
$ 347.68 million $ 38 million
Apr 17, 2023 $ 0.456
+0.49%
$ 347.44 million $ 34.26 million
Apr 16, 2023 $ 0.454
+1.47%
$ 345.74 million $ 31.89 million
Apr 15, 2023 $ 0.448
-0.43%
$ 340.67 million $ 31.74 million
Apr 14, 2023 $ 0.449
+3.45%
$ 342.12 million $ 40.76 million
Apr 13, 2023 $ 0.435
+3.12%
$ 330.73 million $ 32.8 million
Apr 12, 2023 $ 0.421
-2.60%
$ 320.7 million $ 45.33 million
Apr 11, 2023 $ 0.433
-1.32%
$ 329.25 million $ 31.17 million
Apr 10, 2023 $ 0.438
-1.99%
$ 333.66 million $ 52.3 million
Apr 9, 2023 $ 0.447
+1.44%
$ 340.45 million $ 52.95 million
Apr 8, 2023 $ 0.441
-7.10%
$ 335.63 million $ 149.71 million
Apr 7, 2023 $ 0.475
+13.02%
$ 361.3 million $ 449.43 million
Apr 6, 2023 $ 0.42
-2.05%
$ 319.67 million $ 37.18 million
Apr 5, 2023 $ 0.429
+4.83%
$ 326.37 million $ 49.12 million
Apr 4, 2023 $ 0.409
+2.15%
$ 311.34 million $ 28.04 million
Apr 3, 2023 $ 0.4
+1.27%
$ 304.79 million $ 28.87 million
Apr 2, 2023 $ 0.395
-4.76%
$ 300.96 million $ 24.42 million
Apr 1, 2023 $ 0.415
+1.83%
$ 315.98 million $ 27.45 million
Mar 31, 2023 $ 0.408
+4.05%
$ 310.33 million $ 30.24 million
Mar 30, 2023 $ 0.392
-2.09%
$ 298.26 million $ 28.44 million
Mar 29, 2023 $ 0.4
+6.21%
$ 304.66 million $ 24.74 million
Mar 28, 2023 $ 0.377
+2.33%
$ 286.86 million $ 22.13 million
Mar 27, 2023 $ 0.368
-5.75%
$ 280.34 million $ 28.42 million
Mar 26, 2023 $ 0.391
+2.25%
$ 297.49 million $ 15.22 million
Mar 25, 2023 $ 0.382
-1.11%
$ 290.95 million $ 19.32 million
Mar 24, 2023 $ 0.386
-3.95%
$ 294.18 million $ 21.24 million
Mar 23, 2023 $ 0.402
+4.23%
$ 306.26 million $ 24.48 million
Mar 22, 2023 $ 0.386
-5.86%
$ 293.84 million $ 33.24 million
Mar 21, 2023 $ 0.41
+1.81%
$ 312.13 million $ 33.34 million
Mar 20, 2023 $ 0.403
-5.32%
$ 306.6 million $ 46.03 million
Mar 19, 2023 $ 0.426
+3.25%
$ 323.94 million $ 46.66 million
Mar 18, 2023 $ 0.412
-2.39%
$ 313.74 million $ 51.67 million
Mar 17, 2023 $ 0.422
+8.06%
$ 321.53 million $ 44.61 million
Mar 16, 2023 $ 0.391
+0.83%
$ 297.52 million $ 39.65 million
Mar 15, 2023 $ 0.388
-9.87%
$ 295.08 million $ 70.64 million
Mar 14, 2023 $ 0.43
+5.45%
$ 327.39 million $ 50.37 million
Mar 13, 2023 $ 0.408
+6.25%
$ 310.45 million $ 42.1 million
Mar 12, 2023 $ 0.384
+8.52%
$ 292.14 million $ 31.2 million
Mar 11, 2023 $ 0.354
-1.14%
$ 269.19 million $ 23.89 million