Enjin Coin Historical Data

ENJ Page 29
Download
Date Close Price change Market cap Trading volume
Oct 26, 2022 $0.444
+2.05%
$337.65 million $32.93 million
Oct 25, 2022 $0.435
+4.54%
$330.88 million $43.31 million
Oct 24, 2022 $0.416
-1.68%
$316.52 million $29.3 million
Oct 23, 2022 $0.423
+1.88%
$321.93 million $18.18 million
Oct 22, 2022 $0.415
+0.00%
$315.89 million $24.77 million
Oct 21, 2022 $0.415
+0.01%
$315.88 million $31.16 million
Oct 20, 2022 $0.415
-1.12%
$315.83 million $25.32 million
Oct 19, 2022 $0.42
-3.40%
$319.44 million $29.15 million
Oct 18, 2022 $0.434
-0.34%
$330.7 million $32.7 million
Oct 17, 2022 $0.436
+1.69%
$331.82 million $16.71 million
Oct 16, 2022 $0.429
+0.73%
$326.33 million $15.58 million
Oct 15, 2022 $0.426
+1.37%
$323.95 million $16.97 million
Oct 14, 2022 $0.42
-1.46%
$319.56 million $29.7 million
Oct 13, 2022 $0.426
-0.52%
$324.31 million $37.01 million
Oct 12, 2022 $0.428
+0.43%
$325.99 million $16.36 million
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