Enjin Coin Historical Data

ENJ Page 26
Download
Date Close Price change Market cap Trading volume
Nov 30, 2022 $ 0.313
+4.48%
$ 238.13 million $ 16.7 million
Nov 29, 2022 $ 0.299
+1.08%
$ 227.92 million $ 20.18 million
Nov 28, 2022 $ 0.296
-3.17%
$ 225.52 million $ 19.11 million
Nov 27, 2022 $ 0.306
+0.80%
$ 232.93 million $ 14.07 million
Nov 26, 2022 $ 0.304
+0.00%
$ 231.03 million $ 26.23 million
Nov 25, 2022 $ 0.304
-0.68%
$ 231.01 million $ 12.36 million
Nov 24, 2022 $ 0.306
+0.95%
$ 232.59 million $ 30.24 million
Nov 23, 2022 $ 0.303
+2.62%
$ 230.42 million $ 20.97 million
Nov 22, 2022 $ 0.295
+4.05%
$ 224.49 million $ 34.19 million
Nov 21, 2022 $ 0.284
-4.84%
$ 215.81 million $ 33.27 million
Nov 20, 2022 $ 0.298
-5.53%
$ 226.88 million $ 19.17 million
Nov 19, 2022 $ 0.316
+2.29%
$ 240.17 million $ 16.61 million
Nov 18, 2022 $ 0.309
+1.02%
$ 234.83 million $ 19.22 million
Nov 17, 2022 $ 0.305
-1.67%
$ 232.48 million $ 14.94 million
Nov 16, 2022 $ 0.311
-3.20%
$ 236.36 million $ 27.82 million
Nov 15, 2022 $ 0.321
+2.91%
$ 244.35 million $ 26.8 million
Nov 14, 2022 $ 0.312
+0.34%
$ 237.19 million $ 29.86 million
Nov 13, 2022 $ 0.311
-4.28%
$ 237.05 million $ 56.72 million
Nov 12, 2022 $ 0.325
-6.57%
$ 247.68 million $ 29.5 million
Nov 11, 2022 $ 0.348
-6.65%
$ 265 million $ 70.81 million
Nov 10, 2022 $ 0.373
+15.83%
$ 283.91 million $ 80.18 million
Nov 9, 2022 $ 0.322
-20.28%
$ 245.23 million $ 85.35 million
Nov 8, 2022 $ 0.404
-13.00%
$ 307.6 million $ 109.85 million
Nov 7, 2022 $ 0.464
+3.19%
$ 353.54 million $ 43.4 million
Nov 6, 2022 $ 0.45
-6.31%
$ 342.6 million $ 36.08 million
Nov 5, 2022 $ 0.48
+0.93%
$ 365.7 million $ 70.14 million
Nov 4, 2022 $ 0.476
+9.56%
$ 362.32 million $ 67.26 million
Nov 3, 2022 $ 0.434
+2.14%
$ 330.69 million $ 37.28 million
Nov 2, 2022 $ 0.425
-4.11%
$ 323.75 million $ 46.12 million
Nov 1, 2022 $ 0.444
-2.15%
$ 337.62 million $ 26.27 million
Oct 31, 2022 $ 0.453
-1.23%
$ 345.02 million $ 37.48 million
Oct 30, 2022 $ 0.459
+0.71%
$ 349.3 million $ 61.49 million
Oct 29, 2022 $ 0.456
+1.28%
$ 346.85 million $ 52.62 million
Oct 28, 2022 $ 0.45
+3.06%
$ 342.47 million $ 53.92 million
Oct 27, 2022 $ 0.437
-1.58%
$ 332.3 million $ 55.57 million
Oct 26, 2022 $ 0.444
+2.05%
$ 337.65 million $ 32.93 million
Oct 25, 2022 $ 0.435
+4.54%
$ 330.88 million $ 43.31 million
Oct 24, 2022 $ 0.416
-1.68%
$ 316.52 million $ 29.3 million
Oct 23, 2022 $ 0.423
+1.88%
$ 321.93 million $ 18.18 million
Oct 22, 2022 $ 0.415
+0.00%
$ 315.89 million $ 24.77 million
Oct 21, 2022 $ 0.415
+0.01%
$ 315.88 million $ 31.16 million
Oct 20, 2022 $ 0.415
-1.12%
$ 315.83 million $ 25.32 million
Oct 19, 2022 $ 0.42
-3.40%
$ 319.44 million $ 29.15 million
Oct 18, 2022 $ 0.434
-0.34%
$ 330.7 million $ 32.7 million
Oct 17, 2022 $ 0.436
+1.69%
$ 331.82 million $ 16.71 million
Oct 16, 2022 $ 0.429
+0.73%
$ 326.33 million $ 15.58 million
Oct 15, 2022 $ 0.426
+1.37%
$ 323.95 million $ 16.97 million
Oct 14, 2022 $ 0.42
-1.46%
$ 319.56 million $ 29.7 million
Oct 13, 2022 $ 0.426
-0.52%
$ 324.31 million $ 37.01 million
Oct 12, 2022 $ 0.428
+0.43%
$ 325.99 million $ 16.36 million