Enjin Coin Historical Data

ENJ Page 27
Download
Date Close Price change Market cap Trading volume
Oct 11, 2022 $ 0.426
-2.02%
$ 324.53 million $ 22.76 million
Oct 10, 2022 $ 0.435
-3.84%
$ 331.22 million $ 27.21 million
Oct 9, 2022 $ 0.453
+1.22%
$ 344.46 million $ 14.56 million
Oct 8, 2022 $ 0.447
-0.36%
$ 340.31 million $ 23.31 million
Oct 7, 2022 $ 0.449
+0.48%
$ 341.55 million $ 18.61 million
Oct 6, 2022 $ 0.447
-1.71%
$ 339.92 million $ 22.64 million
Oct 5, 2022 $ 0.454
-0.89%
$ 345.82 million $ 32.21 million
Oct 4, 2022 $ 0.458
+1.51%
$ 348.93 million $ 33.27 million
Oct 3, 2022 $ 0.452
+3.51%
$ 343.75 million $ 25.34 million
Oct 2, 2022 $ 0.436
-3.18%
$ 332.11 million $ 19.97 million
Oct 1, 2022 $ 0.451
-0.47%
$ 343.01 million $ 16.31 million
Sep 30, 2022 $ 0.453
-1.96%
$ 344.68 million $ 46.89 million
Sep 29, 2022 $ 0.462
+0.10%
$ 351.58 million $ 25.71 million
Sep 28, 2022 $ 0.461
+0.04%
$ 351.25 million $ 36.37 million
Sep 27, 2022 $ 0.461
-1.01%
$ 351.12 million $ 56.96 million
Sep 26, 2022 $ 0.466
+1.48%
$ 354.67 million $ 39.58 million
Sep 25, 2022 $ 0.459
-2.10%
$ 349.46 million $ 39.2 million
Sep 24, 2022 $ 0.469
-2.81%
$ 356.89 million $ 47.9 million
Sep 23, 2022 $ 0.482
+0.22%
$ 367.22 million $ 53.3 million
Sep 22, 2022 $ 0.481
+5.74%
$ 366.43 million $ 48.21 million
Sep 21, 2022 $ 0.455
-4.33%
$ -- $ 81.28 million
Sep 20, 2022 $ 0.476
-1.84%
$ 362.21 million $ 82.2 million
Sep 19, 2022 $ 0.485
+3.27%
$ 369 million $ 74.49 million
Sep 18, 2022 $ 0.469
-8.87%
$ 357.31 million $ 91.96 million
Sep 17, 2022 $ 0.515
+3.62%
$ 392.12 million $ 56.94 million
Sep 16, 2022 $ 0.497
+1.42%
$ 378.41 million $ 58.55 million
Sep 15, 2022 $ 0.49
-3.34%
$ 373.08 million $ 63.22 million
Sep 14, 2022 $ 0.507
+2.61%
$ 385.93 million $ 45.32 million
Sep 13, 2022 $ 0.494
-8.94%
$ 376.1 million $ 71.33 million
Sep 12, 2022 $ 0.543
+0.08%
$ 413.01 million $ 88.26 million
Sep 11, 2022 $ 0.542
-1.02%
$ 412.68 million $ 49.45 million
Sep 10, 2022 $ 0.548
+0.10%
$ 416.9 million $ 56.28 million
Sep 9, 2022 $ 0.547
+4.37%
$ 416.5 million $ 62.98 million
Sep 8, 2022 $ 0.524
+0.40%
$ 399.06 million $ 61.23 million
Sep 7, 2022 $ 0.522
+7.91%
$ 397.48 million $ 80.98 million
Sep 6, 2022 $ 0.484
-8.97%
$ 368.34 million $ 58.96 million
Sep 5, 2022 $ 0.532
-0.50%
$ 404.65 million $ 24.29 million
Sep 4, 2022 $ 0.534
+2.73%
$ 406.68 million $ 40.66 million
Sep 3, 2022 $ 0.52
+2.34%
$ 395.88 million $ 19.1 million
Sep 2, 2022 $ 0.508
-1.67%
$ 386.83 million $ 24.39 million
Sep 1, 2022 $ 0.517
+0.04%
$ 393.39 million $ 25.51 million
Aug 31, 2022 $ 0.517
+0.34%
$ 393.26 million $ 27.1 million
Aug 30, 2022 $ 0.515
-2.33%
$ 391.95 million $ 31.9 million
Aug 29, 2022 $ 0.527
+7.64%
$ 401.3 million $ 35.47 million
Aug 28, 2022 $ 0.49
-3.77%
$ 372.83 million $ 29.43 million
Aug 27, 2022 $ 0.509
-0.06%
$ 387.44 million $ 49.06 million
Aug 26, 2022 $ 0.509
-10.90%
$ 387.63 million $ 59.36 million
Aug 25, 2022 $ 0.572
+1.79%
$ 435.05 million $ 36.47 million
Aug 24, 2022 $ 0.561
-2.42%
$ 427.39 million $ 47.87 million
Aug 23, 2022 $ 0.575
+2.83%
$ 438 million $ 33.98 million