Enjin Coin Historical Data

ENJ Page 30
Download
Date Close Price change Market cap Trading volume
Sep 6, 2022 $0.484
-8.97%
$368.34 million $58.96 million
Sep 5, 2022 $0.532
-0.50%
$404.65 million $24.29 million
Sep 4, 2022 $0.534
+2.73%
$406.68 million $40.66 million
Sep 3, 2022 $0.52
+2.34%
$395.88 million $19.1 million
Sep 2, 2022 $0.508
-1.67%
$386.83 million $24.39 million
Sep 1, 2022 $0.517
+0.04%
$393.39 million $25.51 million
Aug 31, 2022 $0.517
+0.34%
$393.26 million $27.1 million
Aug 30, 2022 $0.515
-2.33%
$391.95 million $31.9 million
Aug 29, 2022 $0.527
+7.64%
$401.3 million $35.47 million
Aug 28, 2022 $0.49
-3.77%
$372.83 million $29.43 million
Aug 27, 2022 $0.509
-0.06%
$387.44 million $49.06 million
Aug 26, 2022 $0.509
-10.90%
$387.63 million $59.36 million
Aug 25, 2022 $0.572
+1.79%
$435.05 million $36.47 million
Aug 24, 2022 $0.561
-2.42%
$427.39 million $47.87 million
Aug 23, 2022 $0.575
+2.83%
$438 million $33.98 million
Aug 22, 2022 $0.56
-3.42%
$425.98 million $56.36 million
Aug 21, 2022 $0.579
+2.29%
$441.06 million $39.29 million
Aug 20, 2022 $0.567
+0.04%
$431.2 million $42.67 million
Aug 19, 2022 $0.566
-8.59%
$431.08 million $78.46 million
Aug 18, 2022 $0.62
-3.65%
$471.64 million $40.42 million
Aug 17, 2022 $0.643
-4.54%
$489.48 million $81.19 million
Aug 16, 2022 $0.674
-0.97%
$512.79 million $52.38 million
Aug 15, 2022 $0.68
-2.82%
$517.83 million $76.31 million
Aug 14, 2022 $0.7
-0.30%
$532.87 million $116.39 million
Aug 13, 2022 $0.702
-0.15%
$534.45 million $47.47 million
Aug 12, 2022 $0.703
+1.56%
$535.26 million $51.99 million
Aug 11, 2022 $0.692
-0.87%
$527.05 million $153.84 million
Aug 10, 2022 $0.698
+4.09%
$531.65 million $82.39 million
Aug 9, 2022 $0.671
-3.96%
$510.76 million $84.19 million
Aug 8, 2022 $0.699
+2.46%
$531.83 million $228.76 million
Aug 7, 2022 $0.682
+0.76%
$519.04 million $48.25 million
Aug 6, 2022 $0.677
-4.38%
$515.14 million $41.88 million
Aug 5, 2022 $0.708
+3.56%
$538.71 million $63.96 million
Aug 4, 2022 $0.683
+8.43%
$520.19 million $151.45 million
Aug 3, 2022 $0.63
+3.68%
$479.75 million $88.9 million
Aug 2, 2022 $0.608
-5.71%
$462.72 million $81.29 million
Aug 1, 2022 $0.645
+5.05%
$490.76 million $108.67 million
Jul 31, 2022 $0.614
-2.34%
$467.17 million $139.35 million
Jul 30, 2022 $0.628
+4.18%
$478.35 million $113.32 million
Jul 29, 2022 $0.603
-1.45%
$459.16 million $92.97 million
Jul 28, 2022 $0.612
+2.61%
$465.9 million $49.11 million
Jul 27, 2022 $0.597
+7.60%
$454.06 million $46.27 million
Jul 26, 2022 $0.554
+4.58%
$421.98 million $39.28 million
Jul 25, 2022 $0.53
-9.23%
$403.5 million $29.84 million
Jul 24, 2022 $0.584
-1.65%
$444.53 million $25.05 million
Jul 23, 2022 $0.594
+0.47%
$452 million $58.53 million
Jul 22, 2022 $0.591
-3.94%
$449.88 million $75.86 million
Jul 21, 2022 $0.615
+3.53%
$468.32 million $105.86 million
Jul 20, 2022 $0.594
-4.81%
$452.36 million $148.41 million
Jul 19, 2022 $0.624
+8.91%
$475.21 million $102.27 million