Enjin Coin Historical Data

ENJ Page 30
Download
Date Close Price change Market cap Trading volume
May 14, 2022 $ 0.745
+10.18%
$ 566.74 million $ 142.76 million
May 13, 2022 $ 0.676
+16.11%
$ 514.4 million $ 150.91 million
May 12, 2022 $ 0.582
-6.52%
$ 443.01 million $ 176.78 million
May 11, 2022 $ 0.623
-24.01%
$ 473.86 million $ 218.5 million
May 10, 2022 $ 0.819
+5.48%
$ 623.58 million $ 197.3 million
May 9, 2022 $ 0.777
-19.12%
$ 591.14 million $ 173.99 million
May 8, 2022 $ 0.96
-3.87%
$ 730.96 million $ 102.63 million
May 7, 2022 $ 0.999
-5.01%
$ 760.38 million $ 88.87 million
May 6, 2022 $ 1.05
-1.87%
$ 800.5 million $ 118.47 million
May 5, 2022 $ 1.07
-9.15%
$ 815.78 million $ 137.19 million
May 4, 2022 $ 1.18
+10.58%
$ 897.92 million $ 119.22 million
May 3, 2022 $ 1.07
-0.65%
$ 811.94 million $ 105.19 million
May 2, 2022 $ 1.07
-2.45%
$ 817.32 million $ 125.24 million
May 1, 2022 $ 1.1
+3.68%
$ 837.86 million $ 143.01 million
Apr 30, 2022 $ 1.06
-12.39%
$ 808.13 million $ 131.79 million
Apr 29, 2022 $ 1.21
-6.75%
$ 922.45 million $ 106.03 million
Apr 28, 2022 $ 1.3
-0.67%
$ 989.2 million $ 90.84 million
Apr 27, 2022 $ 1.31
+2.31%
$ 995.91 million $ 101.43 million
Apr 26, 2022 $ 1.28
-7.53%
$ 973.45 million $ 132.37 million
Apr 25, 2022 $ 1.38
-0.91%
$ 1.05 billion $ 136.59 million
Apr 24, 2022 $ 1.4
-0.95%
$ 1.06 billion $ 88.15 million
Apr 23, 2022 $ 1.41
-2.33%
$ 1.07 billion $ 80.31 million
Apr 22, 2022 $ 1.44
-0.02%
$ 1.1 billion $ 106.22 million
Apr 21, 2022 $ 1.44
-5.01%
$ 1.1 billion $ 124.27 million
Apr 20, 2022 $ 1.52
+0.00%
$ 1.16 billion $ 184.54 million
Apr 19, 2022 $ 1.52
+4.54%
$ 1.16 billion $ 119.21 million
Apr 18, 2022 $ 1.45
+1.53%
$ 1.11 billion $ 124.32 million
Apr 17, 2022 $ 1.43
-5.13%
$ 1.09 billion $ 80.03 million
Apr 16, 2022 $ 1.51
-1.32%
$ 1.15 billion $ 75.3 million
Apr 15, 2022 $ 1.53
+0.12%
$ 1.16 billion $ 109.46 million
Apr 14, 2022 $ 1.53
-4.13%
$ 1.16 billion $ 142.57 million
Apr 13, 2022 $ 1.59
+2.10%
$ 1.21 billion $ 110.49 million
Apr 12, 2022 $ 1.56
+3.78%
$ 1.19 billion $ 152.35 million
Apr 11, 2022 $ 1.5
-10.17%
$ 1.14 billion $ 162.03 million
Apr 10, 2022 $ 1.67
-7.56%
$ 1.27 billion $ 137.46 million
Apr 9, 2022 $ 1.81
+9.48%
$ 1.38 billion $ 276.54 million
Apr 8, 2022 $ 1.65
-1.37%
$ 1.26 billion $ 227.22 million
Apr 7, 2022 $ 1.68
+9.57%
$ 1.28 billion $ 296.85 million
Apr 6, 2022 $ 1.53
-10.19%
$ 1.16 billion $ 179.52 million
Apr 5, 2022 $ 1.7
-4.24%
$ 1.3 billion $ 95.8 million
Apr 4, 2022 $ 1.78
-5.37%
$ 1.35 billion $ 131.08 million
Apr 3, 2022 $ 1.88
+1.32%
$ 1.43 billion $ 107.63 million
Apr 2, 2022 $ 1.86
-0.19%
$ 1.41 billion $ 130.33 million
Apr 1, 2022 $ 1.86
+3.67%
$ 1.41 billion $ 183.29 million
Mar 31, 2022 $ 1.79
+0.02%
$ 1.36 billion $ 309.14 million
Mar 30, 2022 $ 1.79
+2.41%
$ 1.36 billion $ 147.21 million
Mar 29, 2022 $ 1.75
+2.35%
$ 1.33 billion $ 149.99 million
Mar 28, 2022 $ 1.71
-4.78%
$ 1.3 billion $ 148.95 million
Mar 27, 2022 $ 1.79
+8.35%
$ 1.37 billion $ 150.72 million
Mar 26, 2022 $ 1.66
+2.39%
$ 1.26 billion $ 61.14 million