Enjin Coin Historical Data

ENJ Page 3
Download
Date Close Price change Market cap Trading volume
Sep 16 $0.156
+13.46%
$114.73 million $56.65 million
Sep 9 $0.147
+6.52%
$104.55 million $57.74 million
Sep 2 $0.133
+0.55%
$105.09 million $65.85 million
Aug 26 $0.132
-17.97%
$100.68 million $71.57 million
Aug 19 $0.165
+19.22%
$122.73 million $70.97 million
Aug 12 $0.134
+1.08%
$105.25 million $60.31 million
Aug 5 $0.141
-2.60%
$100.85 million $122.79 million
Jul 29 $0.145
-21.45%
$110.46 million $100.86 million
Jul 22 $0.188
-8.14%
$140.65 million $89.88 million
Jul 15 $0.202
+14.49%
$155.98 million $82.81 million
Jul 8 $0.168
+5.53%
$134.61 million $56.17 million
Jul 1 $0.171
-11.84%
$121.3 million $91.72 million
Jun 24 $0.187
-0.88%
$148.04 million $102.3 million
Jun 17 $0.191
-12.97%
$143.64 million $110.24 million
Jun 10 $0.215
-16.69%
$167.36 million $118.57 million
Jun 3 $0.252
-15.62%
$196.41 million $182.63 million
May 27 $0.299
-12.31%
$227.46 million $213.81 million
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