Enjin Coin Historical Data

ENJ Page 29
Download
Date Close Price change Market cap Trading volume
Jul 3, 2022 $ 0.478
+0.20%
$ 364.16 million $ 40.42 million
Jul 2, 2022 $ 0.477
-0.34%
$ 363.43 million $ 46.98 million
Jul 1, 2022 $ 0.479
-4.92%
$ 364.67 million $ 58.95 million
Jun 30, 2022 $ 0.504
-3.58%
$ 383.54 million $ 57.83 million
Jun 29, 2022 $ 0.523
-1.87%
$ 397.79 million $ 58.67 million
Jun 28, 2022 $ 0.533
-6.98%
$ 405.35 million $ 67.53 million
Jun 27, 2022 $ 0.572
+3.89%
$ 435.75 million $ 96.88 million
Jun 26, 2022 $ 0.551
-6.26%
$ 419.43 million $ 75.33 million
Jun 25, 2022 $ 0.588
+7.54%
$ 447.49 million $ 104.95 million
Jun 24, 2022 $ 0.547
+4.26%
$ 416.14 million $ 65.6 million
Jun 23, 2022 $ 0.524
+12.65%
$ 399.15 million $ 97 million
Jun 22, 2022 $ 0.466
-0.75%
$ 354.33 million $ 54.65 million
Jun 21, 2022 $ 0.469
+1.63%
$ 357 million $ 58.27 million
Jun 20, 2022 $ 0.461
+4.19%
$ 351.27 million $ 55.97 million
Jun 19, 2022 $ 0.443
+6.85%
$ 337.13 million $ 53.49 million
Jun 18, 2022 $ 0.415
-6.07%
$ 315.51 million $ 48.77 million
Jun 17, 2022 $ 0.441
+3.18%
$ 335.92 million $ 43.71 million
Jun 16, 2022 $ 0.428
-11.51%
$ 325.56 million $ 57.08 million
Jun 15, 2022 $ 0.483
+5.81%
$ 367.87 million $ 76.53 million
Jun 14, 2022 $ 0.457
+1.75%
$ 348.03 million $ 127.53 million
Jun 13, 2022 $ 0.449
-8.57%
$ 342.03 million $ 100.38 million
Jun 12, 2022 $ 0.492
-8.64%
$ 374.16 million $ 67.14 million
Jun 11, 2022 $ 0.538
-7.75%
$ 409.5 million $ 52.96 million
Jun 10, 2022 $ 0.583
-6.32%
$ 443.88 million $ 52.56 million
Jun 9, 2022 $ 0.622
+0.24%
$ 473.8 million $ 38.38 million
Jun 8, 2022 $ 0.621
-0.76%
$ 472.69 million $ 40.84 million
Jun 7, 2022 $ 0.626
-4.28%
$ 476.31 million $ 41.35 million
Jun 6, 2022 $ 0.654
+3.42%
$ 497.61 million $ 55.94 million
Jun 5, 2022 $ 0.632
+1.47%
$ 481.17 million $ 41.14 million
Jun 4, 2022 $ 0.623
+1.54%
$ 474.19 million $ 39.34 million
Jun 3, 2022 $ 0.614
-5.83%
$ 466.99 million $ 54.27 million
Jun 2, 2022 $ 0.652
+2.30%
$ 495.92 million $ 60.38 million
Jun 1, 2022 $ 0.637
-9.06%
$ 484.77 million $ 67.41 million
May 31, 2022 $ 0.7
+3.88%
$ 533.06 million $ 92.87 million
May 30, 2022 $ 0.674
+9.80%
$ 513.16 million $ 61.48 million
May 29, 2022 $ 0.614
+1.94%
$ 467.38 million $ 42.02 million
May 28, 2022 $ 0.602
+1.69%
$ 458.46 million $ 48.1 million
May 27, 2022 $ 0.592
-6.01%
$ 450.85 million $ 70.63 million
May 26, 2022 $ 0.63
-7.84%
$ 479.65 million $ 77.74 million
May 25, 2022 $ 0.684
-0.27%
$ 520.45 million $ 53.26 million
May 24, 2022 $ 0.686
+1.27%
$ 521.82 million $ 46.05 million
May 23, 2022 $ 0.677
-6.34%
$ 515.27 million $ 64.42 million
May 22, 2022 $ 0.723
+4.62%
$ 550.17 million $ 56.32 million
May 21, 2022 $ 0.691
+3.35%
$ 525.88 million $ 48.51 million
May 20, 2022 $ 0.668
-4.74%
$ 508.81 million $ 57.43 million
May 19, 2022 $ 0.702
+8.29%
$ 534.17 million $ 73.83 million
May 18, 2022 $ 0.648
-12.65%
$ 493.27 million $ 67.55 million
May 17, 2022 $ 0.742
+5.36%
$ 564.67 million $ 64.17 million
May 16, 2022 $ 0.704
-9.07%
$ 535.92 million $ 69.83 million
May 15, 2022 $ 0.774
+3.98%
$ 589.34 million $ 85.04 million