Enjin Coin Historical Data

ENJ Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.352
+14.29%
$ 259.4 million $ 147.63 million
May 13 $ 0.323
+14.85%
$ 234.33 million $ 120.31 million
May 6 $ 0.283
-8.69%
$ 213.84 million $ 94.09 million
Apr 29 $ 0.31
+1.86%
$ 235.92 million $ 120.73 million
Apr 22 $ 0.32
-6.12%
$ 231.62 million $ 109.7 million
Apr 15 $ 0.354
+5.12%
$ 259.66 million $ 139.49 million
Apr 8 $ 0.309
-30.91%
$ 256.32 million $ 227.52 million
Apr 1 $ 0.443
-12.15%
$ 340.34 million $ 154.32 million
Mar 25 $ 0.492
-2.21%
$ 384.23 million $ 193.41 million
Mar 18 $ 0.486
-11.20%
$ 383.26 million $ 259.02 million
Mar 11 $ 0.518
-20.39%
$ 416.43 million $ 392.97 million
Mar 4 $ 0.632
+22.53%
$ 495.61 million $ 525.91 million
Feb 26 $ 0.516
+43.81%
$ 392.65 million $ 465.5 million
Feb 19 $ 0.359
+8.60%
$ 273.02 million $ 179.64 million
Feb 12 $ 0.33
+10.77%
$ 251.39 million $ 138.13 million
Feb 5 $ 0.299
+8.48%
$ 226.97 million $ 67.7 million
Jan 29 $ 0.276
-3.58%
$ 210.07 million $ 89.48 million
Jan 22 $ 0.293
+0.18%
$ 217.86 million $ 97.07 million
Jan 15 $ 0.302
-1.38%
$ 222.64 million $ 103.89 million
Jan 8 $ 0.319
+4.00%
$ 232.9 million $ 155.69 million
Jan 1 $ 0.306
-19.51%
$ 233.17 million $ 159.78 million
Dec 25 $ 0.369
-2.05%
$ 289.7 million $ 190.33 million
Dec 18 $ 0.374
+16.29%
$ 286.58 million $ 164.06 million
Dec 11 $ 0.337
-4.08%
$ 244.9 million $ 238.75 million
Dec 4 $ 0.355
+21.75%
$ 267.1 million $ 282.32 million
Nov 27 $ 0.292
-5.60%
$ 222.22 million $ 187.35 million
Nov 20 $ 0.292
+2.55%
$ 235.41 million $ 137.01 million
Nov 13 $ 0.275
-10.55%
$ 216.63 million $ 210.41 million
Nov 6 $ 0.306
+3.58%
$ 233.91 million $ 269.2 million
Oct 30 $ 0.296
+7.55%
$ 225.08 million $ 243.16 million
Oct 23 $ 0.275
+24.94%
$ 209.38 million $ 137.95 million
Oct 16 $ 0.22
+5.63%
$ 167.58 million $ 63.7 million
Oct 9 $ 0.205
-3.92%
$ 158.66 million $ 55.51 million
Oct 2 $ 0.213
-5.53%
$ 162.41 million $ 81.63 million
Sep 25 $ 0.226
-4.15%
$ 171.92 million $ 151.84 million
Sep 18 $ 0.231
+3.34%
$ 179.35 million $ 85.76 million
Sep 11 $ 0.236
-1.60%
$ 170.22 million $ 185.11 million
Sep 4 $ 0.24
+2.76%
$ 182.45 million $ 287.39 million
Aug 28 $ 0.233
-4.68%
$ 177.44 million $ 69.66 million
Aug 21 $ 0.246
-0.54%
$ 186.17 million $ 66.08 million
Aug 14 $ 0.248
-14.72%
$ 188.38 million $ 118.25 million
Aug 7 $ 0.29
+1.14%
$ 221.42 million $ 96.16 million
Jul 31 $ 0.287
-5.21%
$ 218.48 million $ 106.74 million
Jul 24 $ 0.303
-5.70%
$ 230.42 million $ 205.97 million
Jul 17 $ 0.321
+3.98%
$ 244.31 million $ 149.92 million
Jul 10 $ 0.309
+6.16%
$ 234.83 million $ 114.65 million
Jul 3 $ 0.291
-6.81%
$ 221.22 million $ 128.76 million
Jun 26 $ 0.312
+2.38%
$ 237.43 million $ 131.93 million
Jun 19 $ 0.297
+15.90%
$ 231.88 million $ 97.49 million
Jun 12 $ 0.26
+3.54%
$ 194.99 million $ 69.96 million