Enjin Coin Historical Data

ENJ Page 28
Download
Date Close Price change Market cap Trading volume
Aug 22, 2022 $ 0.56
-3.42%
$ 425.98 million $ 56.36 million
Aug 21, 2022 $ 0.579
+2.29%
$ 441.06 million $ 39.29 million
Aug 20, 2022 $ 0.567
+0.04%
$ 431.2 million $ 42.67 million
Aug 19, 2022 $ 0.566
-8.59%
$ 431.08 million $ 78.46 million
Aug 18, 2022 $ 0.62
-3.65%
$ 471.64 million $ 40.42 million
Aug 17, 2022 $ 0.643
-4.54%
$ 489.48 million $ 81.19 million
Aug 16, 2022 $ 0.674
-0.97%
$ 512.79 million $ 52.38 million
Aug 15, 2022 $ 0.68
-2.82%
$ 517.83 million $ 76.31 million
Aug 14, 2022 $ 0.7
-0.30%
$ 532.87 million $ 116.39 million
Aug 13, 2022 $ 0.702
-0.15%
$ 534.45 million $ 47.47 million
Aug 12, 2022 $ 0.703
+1.56%
$ 535.26 million $ 51.99 million
Aug 11, 2022 $ 0.692
-0.87%
$ 527.05 million $ 153.84 million
Aug 10, 2022 $ 0.698
+4.09%
$ 531.65 million $ 82.39 million
Aug 9, 2022 $ 0.671
-3.96%
$ 510.76 million $ 84.19 million
Aug 8, 2022 $ 0.699
+2.46%
$ 531.83 million $ 228.76 million
Aug 7, 2022 $ 0.682
+0.76%
$ 519.04 million $ 48.25 million
Aug 6, 2022 $ 0.677
-4.38%
$ 515.14 million $ 41.88 million
Aug 5, 2022 $ 0.708
+3.56%
$ 538.71 million $ 63.96 million
Aug 4, 2022 $ 0.683
+8.43%
$ 520.19 million $ 151.45 million
Aug 3, 2022 $ 0.63
+3.68%
$ 479.75 million $ 88.9 million
Aug 2, 2022 $ 0.608
-5.71%
$ 462.72 million $ 81.29 million
Aug 1, 2022 $ 0.645
+5.05%
$ 490.76 million $ 108.67 million
Jul 31, 2022 $ 0.614
-2.34%
$ 467.17 million $ 139.35 million
Jul 30, 2022 $ 0.628
+4.18%
$ 478.35 million $ 113.32 million
Jul 29, 2022 $ 0.603
-1.45%
$ 459.16 million $ 92.97 million
Jul 28, 2022 $ 0.612
+2.61%
$ 465.9 million $ 49.11 million
Jul 27, 2022 $ 0.597
+7.60%
$ 454.06 million $ 46.27 million
Jul 26, 2022 $ 0.554
+4.58%
$ 421.98 million $ 39.28 million
Jul 25, 2022 $ 0.53
-9.23%
$ 403.5 million $ 29.84 million
Jul 24, 2022 $ 0.584
-1.65%
$ 444.53 million $ 25.05 million
Jul 23, 2022 $ 0.594
+0.47%
$ 452 million $ 58.53 million
Jul 22, 2022 $ 0.591
-3.94%
$ 449.88 million $ 75.86 million
Jul 21, 2022 $ 0.615
+3.53%
$ 468.32 million $ 105.86 million
Jul 20, 2022 $ 0.594
-4.81%
$ 452.36 million $ 148.41 million
Jul 19, 2022 $ 0.624
+8.91%
$ 475.21 million $ 102.27 million
Jul 18, 2022 $ 0.573
+15.28%
$ 436.42 million $ 70.73 million
Jul 17, 2022 $ 0.497
-3.34%
$ 378.56 million $ 46.64 million
Jul 16, 2022 $ 0.515
+2.48%
$ 391.66 million $ 29.29 million
Jul 15, 2022 $ 0.502
+0.19%
$ 382.19 million $ 50.62 million
Jul 14, 2022 $ 0.501
+3.51%
$ 381.41 million $ 67.27 million
Jul 13, 2022 $ 0.484
+4.53%
$ 368.47 million $ 64.68 million
Jul 12, 2022 $ 0.463
-3.41%
$ 352.5 million $ 24.3 million
Jul 11, 2022 $ 0.479
-8.84%
$ 364.95 million $ 63.25 million
Jul 10, 2022 $ 0.526
-5.53%
$ 400.32 million $ 37.72 million
Jul 9, 2022 $ 0.557
+4.44%
$ 423.77 million $ 38.35 million
Jul 8, 2022 $ 0.533
-3.88%
$ 405.77 million $ 48.92 million
Jul 7, 2022 $ 0.555
+2.65%
$ 422.16 million $ 66.39 million
Jul 6, 2022 $ 0.54
+0.28%
$ 411.27 million $ 51 million
Jul 5, 2022 $ 0.539
+3.71%
$ 410.11 million $ 99.38 million
Jul 4, 2022 $ 0.52
+8.59%
$ 395.44 million $ 58.31 million