Enjin Coin Historical Data

ENJ Page 24
Download
Date Close Price change Market cap Trading volume
Mar 10, 2023 $ 0.358
-0.43%
$ 272.3 million $ 46.51 million
Mar 9, 2023 $ 0.359
-8.59%
$ 273.49 million $ 37.17 million
Mar 8, 2023 $ 0.393
-8.42%
$ 299.2 million $ 40.18 million
Mar 7, 2023 $ 0.429
+0.69%
$ 326.69 million $ 57.67 million
Mar 6, 2023 $ 0.426
+2.25%
$ 324.42 million $ 32.92 million
Mar 5, 2023 $ 0.417
-1.82%
$ 317.27 million $ 27.2 million
Mar 4, 2023 $ 0.425
-2.60%
$ 323.13 million $ 20.45 million
Mar 3, 2023 $ 0.436
-6.24%
$ 331.73 million $ 30.79 million
Mar 2, 2023 $ 0.465
-2.96%
$ 353.82 million $ 20.42 million
Mar 1, 2023 $ 0.479
+3.46%
$ 364.65 million $ 25.28 million
Feb 28, 2023 $ 0.463
-4.11%
$ 352.41 million $ 26.81 million
Feb 27, 2023 $ 0.483
-1.53%
$ 367.54 million $ 34.45 million
Feb 26, 2023 $ 0.49
+4.22%
$ 373.29 million $ 33.47 million
Feb 25, 2023 $ 0.471
-5.73%
$ 358.18 million $ 40.24 million
Feb 24, 2023 $ 0.499
-8.83%
$ 379.96 million $ 76.2 million
Feb 23, 2023 $ 0.548
+12.62%
$ 416.74 million $ 245.5 million
Feb 22, 2023 $ 0.486
-3.23%
$ 370.06 million $ 45.9 million
Feb 21, 2023 $ 0.502
-3.65%
$ 382.35 million $ 49.86 million
Feb 20, 2023 $ 0.521
+7.15%
$ 396.87 million $ 98.6 million
Feb 19, 2023 $ 0.487
-0.92%
$ 370.61 million $ 42.2 million
Feb 18, 2023 $ 0.491
+0.94%
$ 374.05 million $ 28.28 million
Feb 17, 2023 $ 0.487
+6.26%
$ 370.55 million $ 45.23 million
Feb 16, 2023 $ 0.458
-5.15%
$ 348.71 million $ 50.23 million
Feb 15, 2023 $ 0.483
+8.91%
$ 367.64 million $ 34.62 million
Feb 14, 2023 $ 0.443
+3.69%
$ 337.56 million $ 30.54 million
Feb 13, 2023 $ 0.428
-4.66%
$ 325.52 million $ 39.31 million
Feb 12, 2023 $ 0.449
-2.79%
$ 341.4 million $ 39.22 million
Feb 11, 2023 $ 0.461
+4.86%
$ 351.2 million $ 30.77 million
Feb 10, 2023 $ 0.44
-1.16%
$ 334.92 million $ 55.07 million
Feb 9, 2023 $ 0.445
-11.31%
$ 338.82 million $ 61.81 million
Feb 8, 2023 $ 0.502
-2.37%
$ 381.98 million $ 69.81 million
Feb 7, 2023 $ 0.514
+10.87%
$ 391.19 million $ 75.81 million
Feb 6, 2023 $ 0.464
+1.64%
$ 352.83 million $ 52.21 million
Feb 5, 2023 $ 0.456
-4.56%
$ 347.13 million $ 69.14 million
Feb 4, 2023 $ 0.478
+1.27%
$ 363.74 million $ 42.47 million
Feb 3, 2023 $ 0.472
+2.46%
$ 359.18 million $ 34.75 million
Feb 2, 2023 $ 0.461
-2.35%
$ 350.54 million $ 44.51 million
Feb 1, 2023 $ 0.472
+3.26%
$ 358.99 million $ 61.89 million
Jan 31, 2023 $ 0.457
+4.49%
$ 347.64 million $ 34.85 million
Jan 30, 2023 $ 0.437
-7.70%
$ 332.69 million $ 50.84 million
Jan 29, 2023 $ 0.474
+2.42%
$ 360.43 million $ 73.46 million
Jan 28, 2023 $ 0.462
+8.52%
$ 351.94 million $ 203.74 million
Jan 27, 2023 $ 0.426
+2.13%
$ 324.3 million $ 32.36 million
Jan 26, 2023 $ 0.417
-2.12%
$ 317.53 million $ 34.93 million
Jan 25, 2023 $ 0.426
+5.37%
$ 324.39 million $ 46.62 million
Jan 24, 2023 $ 0.404
-6.42%
$ 307.86 million $ 63.8 million
Jan 23, 2023 $ 0.432
+0.26%
$ 328.98 million $ 55.48 million
Jan 22, 2023 $ 0.431
-2.06%
$ 328.14 million $ 73.57 million
Jan 21, 2023 $ 0.44
+0.91%
$ 335.11 million $ 94.9 million
Jan 20, 2023 $ 0.436
+5.52%
$ 332.07 million $ 130.4 million