Enjin Coin Historical Data

ENJ Page 25
Download
Date Close Price change Market cap Trading volume
May 14, 2023 $0.348
+1.26%
$265.24 million $8.11 million
May 13, 2023 $0.344
+1.83%
$261.94 million $10.58 million
May 12, 2023 $0.338
+0.86%
$257.24 million $14.64 million
May 11, 2023 $0.335
-5.00%
$255.01 million $15.3 million
May 10, 2023 $0.353
+2.56%
$268.43 million $19.2 million
May 9, 2023 $0.344
+0.05%
$261.7 million $11.01 million
May 8, 2023 $0.344
-6.67%
$261.55 million $22.11 million
May 7, 2023 $0.368
-0.61%
$280.36 million $8.59 million
May 6, 2023 $0.37
-4.08%
$282 million $15.46 million
May 5, 2023 $0.386
+1.28%
$293.92 million $11.26 million
May 4, 2023 $0.381
-1.85%
$290.12 million $11.03 million
May 3, 2023 $0.388
+2.21%
$295.62 million $15.04 million
May 2, 2023 $0.38
+0.86%
$289.13 million $12.64 million
May 1, 2023 $0.377
-3.23%
$286.66 million $12.18 million
Apr 30, 2023 $0.389
-2.85%
$296.39 million $14.38 million
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