Enjin Coin Historical Data

ENJ Page 24
Download
Date Close Price change Market cap Trading volume
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
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