Enjin Coin Historical Data

ENJ Page 26
Download
Date Close Price change Market cap Trading volume
Mar 25, 2023 $0.382
-1.11%
$290.95 million $19.32 million
Mar 24, 2023 $0.386
-3.95%
$294.18 million $21.24 million
Mar 23, 2023 $0.402
+4.23%
$306.26 million $24.48 million
Mar 22, 2023 $0.386
-5.86%
$293.84 million $33.24 million
Mar 21, 2023 $0.41
+1.81%
$312.13 million $33.34 million
Mar 20, 2023 $0.403
-5.32%
$306.6 million $46.03 million
Mar 19, 2023 $0.426
+3.25%
$323.94 million $46.66 million
Mar 18, 2023 $0.412
-2.39%
$313.74 million $51.67 million
Mar 17, 2023 $0.422
+8.06%
$321.53 million $44.61 million
Mar 16, 2023 $0.391
+0.83%
$297.52 million $39.65 million
Mar 15, 2023 $0.388
-9.87%
$295.08 million $70.64 million
Mar 14, 2023 $0.43
+5.45%
$327.39 million $50.37 million
Mar 13, 2023 $0.408
+6.25%
$310.45 million $42.1 million
Mar 12, 2023 $0.384
+8.52%
$292.14 million $31.2 million
Mar 11, 2023 $0.354
-1.14%
$269.19 million $23.89 million
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