Enjin Coin Historical Data

ENJ Page 25
Download
Date Close Price change Market cap Trading volume
Jan 19, 2023 $ 0.413
+13.40%
$ 314.68 million $ 331 million
Jan 18, 2023 $ 0.365
+1.10%
$ 277.52 million $ 215.47 million
Jan 17, 2023 $ 0.361
+0.02%
$ 274.5 million $ 35.13 million
Jan 16, 2023 $ 0.361
-0.11%
$ 274.45 million $ 57.31 million
Jan 15, 2023 $ 0.361
+3.12%
$ 274.75 million $ 53.39 million
Jan 14, 2023 $ 0.35
+4.74%
$ 266.42 million $ 89.28 million
Jan 13, 2023 $ 0.334
+9.88%
$ 254.3 million $ 56.95 million
Jan 12, 2023 $ 0.304
+1.56%
$ 231.46 million $ 36.93 million
Jan 11, 2023 $ 0.299
+2.85%
$ 227.92 million $ 22.09 million
Jan 10, 2023 $ 0.291
+0.19%
$ 221.61 million $ 28.5 million
Jan 9, 2023 $ 0.291
+5.06%
$ 221.19 million $ 47.31 million
Jan 8, 2023 $ 0.277
+5.73%
$ 210.54 million $ 33.86 million
Jan 7, 2023 $ 0.262
+2.22%
$ 199.12 million $ 18.89 million
Jan 6, 2023 $ 0.256
+2.15%
$ 194.8 million $ 12.96 million
Jan 5, 2023 $ 0.251
+0.19%
$ 190.72 million $ 12.14 million
Jan 4, 2023 $ 0.25
+2.41%
$ 190.37 million $ 15.71 million
Jan 3, 2023 $ 0.244
-2.01%
$ 185.92 million $ 13.55 million
Jan 2, 2023 $ 0.249
+2.55%
$ 189.76 million $ 9.83 million
Jan 1, 2023 $ 0.243
+0.91%
$ 185.04 million $ 8.51 million
Dec 31, 2022 $ 0.241
+1.57%
$ 183.36 million $ 10.1 million
Dec 30, 2022 $ 0.237
-1.12%
$ 180.51 million $ 12.11 million
Dec 29, 2022 $ 0.24
-1.23%
$ 182.56 million $ 9.52 million
Dec 28, 2022 $ 0.243
-5.64%
$ 184.82 million $ 10.9 million
Dec 27, 2022 $ 0.257
-2.79%
$ 195.89 million $ 10.83 million
Dec 26, 2022 $ 0.265
+1.33%
$ 201.52 million $ 6.34 million
Dec 25, 2022 $ 0.261
-1.23%
$ 198.85 million $ 6.45 million
Dec 24, 2022 $ 0.265
-1.01%
$ 201.37 million $ 5.72 million
Dec 23, 2022 $ 0.267
+1.92%
$ 203.44 million $ 12.8 million
Dec 22, 2022 $ 0.262
+0.96%
$ 199.61 million $ 20.69 million
Dec 21, 2022 $ 0.26
-1.77%
$ 197.72 million $ 7.85 million
Dec 20, 2022 $ 0.264
+6.26%
$ 201.27 million $ 11.63 million
Dec 19, 2022 $ 0.249
-5.00%
$ 189.42 million $ 13.27 million
Dec 18, 2022 $ 0.262
-0.22%
$ 199.37 million $ 6.71 million
Dec 17, 2022 $ 0.263
+0.49%
$ 199.83 million $ 14.72 million
Dec 16, 2022 $ 0.261
-10.70%
$ 198.51 million $ 17.06 million
Dec 15, 2022 $ 0.292
-2.74%
$ 222.31 million $ 14.39 million
Dec 14, 2022 $ 0.3
-1.37%
$ 228.6 million $ 16.57 million
Dec 13, 2022 $ 0.304
+1.41%
$ 231.77 million $ 25.16 million
Dec 12, 2022 $ 0.3
-1.29%
$ 228.56 million $ 11.95 million
Dec 11, 2022 $ 0.304
-1.29%
$ 231.53 million $ 12.38 million
Dec 10, 2022 $ 0.308
+0.96%
$ 234.55 million $ 15.91 million
Dec 9, 2022 $ 0.305
-0.16%
$ 232.3 million $ 38.11 million
Dec 8, 2022 $ 0.306
+2.35%
$ 232.69 million $ 24.71 million
Dec 7, 2022 $ 0.298
-4.65%
$ 227.02 million $ 50.1 million
Dec 6, 2022 $ 0.313
-2.01%
$ 238.11 million $ 31.43 million
Dec 5, 2022 $ 0.319
+2.20%
$ 243.02 million $ 27.44 million
Dec 4, 2022 $ 0.312
+3.03%
$ 237.79 million $ 23.77 million
Dec 3, 2022 $ 0.303
-3.30%
$ 230.73 million $ 39.97 million
Dec 2, 2022 $ 0.313
+2.71%
$ 238.6 million $ 17.31 million
Dec 1, 2022 $ 0.305
-2.45%
$ 232.28 million $ 19.42 million