Enjin Coin Historical Data

ENJ Page 27
Download
Date Close Price change Market cap Trading volume
Feb 3, 2023 $0.472
+2.46%
$359.18 million $34.75 million
Feb 2, 2023 $0.461
-2.35%
$350.54 million $44.51 million
Feb 1, 2023 $0.472
+3.26%
$358.99 million $61.89 million
Jan 31, 2023 $0.457
+4.49%
$347.64 million $34.85 million
Jan 30, 2023 $0.437
-7.70%
$332.69 million $50.84 million
Jan 29, 2023 $0.474
+2.42%
$360.43 million $73.46 million
Jan 28, 2023 $0.462
+8.52%
$351.94 million $203.74 million
Jan 27, 2023 $0.426
+2.13%
$324.3 million $32.36 million
Jan 26, 2023 $0.417
-2.12%
$317.53 million $34.93 million
Jan 25, 2023 $0.426
+5.37%
$324.39 million $46.62 million
Jan 24, 2023 $0.404
-6.42%
$307.86 million $63.8 million
Jan 23, 2023 $0.432
+0.26%
$328.98 million $55.48 million
Jan 22, 2023 $0.431
-2.06%
$328.14 million $73.57 million
Jan 21, 2023 $0.44
+0.91%
$335.11 million $94.9 million
Jan 20, 2023 $0.436
+5.52%
$332.07 million $130.4 million
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