Enjin Coin Historical Data

ENJ Page 28
Download
Date Close Price change Market cap Trading volume
Dec 15, 2022 $0.292
-2.74%
$222.31 million $14.39 million
Dec 14, 2022 $0.3
-1.37%
$228.6 million $16.57 million
Dec 13, 2022 $0.304
+1.41%
$231.77 million $25.16 million
Dec 12, 2022 $0.3
-1.29%
$228.56 million $11.95 million
Dec 11, 2022 $0.304
-1.29%
$231.53 million $12.38 million
Dec 10, 2022 $0.308
+0.96%
$234.55 million $15.91 million
Dec 9, 2022 $0.305
-0.16%
$232.3 million $38.11 million
Dec 8, 2022 $0.306
+2.35%
$232.69 million $24.71 million
Dec 7, 2022 $0.298
-4.65%
$227.02 million $50.1 million
Dec 6, 2022 $0.313
-2.01%
$238.11 million $31.43 million
Dec 5, 2022 $0.319
+2.20%
$243.02 million $27.44 million
Dec 4, 2022 $0.312
+3.03%
$237.79 million $23.77 million
Dec 3, 2022 $0.303
-3.30%
$230.73 million $39.97 million
Dec 2, 2022 $0.313
+2.71%
$238.6 million $17.31 million
Dec 1, 2022 $0.305
-2.45%
$232.28 million $19.42 million
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