Enjin Coin Historical Data

ENJ Page 31
Download
Date Close Price change Market cap Trading volume
Mar 25, 2022 $ 1.62
-3.94%
$ 1.23 billion $ 122.83 million
Mar 24, 2022 $ 1.68
+9.81%
$ 1.28 billion $ 235 million
Mar 23, 2022 $ 1.53
+5.02%
$ 1.17 billion $ 113.81 million
Mar 22, 2022 $ 1.46
+1.39%
$ 1.11 billion $ 114.16 million
Mar 21, 2022 $ 1.44
-0.17%
$ 1.1 billion $ 92.66 million
Mar 20, 2022 $ 1.44
-4.47%
$ 1.1 billion $ 77.41 million
Mar 19, 2022 $ 1.51
+4.31%
$ 1.15 billion $ 92.55 million
Mar 18, 2022 $ 1.45
+3.06%
$ 1.1 billion $ 74.64 million
Mar 17, 2022 $ 1.41
-1.30%
$ 1.07 billion $ 84.45 million
Mar 16, 2022 $ 1.42
+7.51%
$ 1.08 billion $ 111.91 million
Mar 15, 2022 $ 1.32
-0.49%
$ 1.01 billion $ 99.68 million
Mar 14, 2022 $ 1.33
+2.20%
$ 1.01 billion $ 118.49 million
Mar 13, 2022 $ 1.3
-1.56%
$ 991.31 million $ 78.92 million
Mar 12, 2022 $ 1.32
+1.15%
$ 1.01 billion $ 48.58 million
Mar 11, 2022 $ 1.31
-1.84%
$ 995.66 million $ 69.37 million
Mar 10, 2022 $ 1.33
-4.46%
$ 1.01 billion $ 83.41 million
Mar 9, 2022 $ 1.39
+4.11%
$ 1.06 billion $ 107.08 million
Mar 8, 2022 $ 1.34
+2.13%
$ 1.02 billion $ 80.81 million
Mar 7, 2022 $ 1.31
-2.45%
$ 998.11 million $ 83.09 million
Mar 6, 2022 $ 1.34
-5.43%
$ 1.02 billion $ 74.57 million
Mar 5, 2022 $ 1.42
+4.41%
$ 1.08 billion $ 66.1 million
Mar 4, 2022 $ 1.36
-7.98%
$ 1.04 billion $ 90.47 million
Mar 3, 2022 $ 1.48
-4.38%
$ 1.13 billion $ 74.81 million
Mar 2, 2022 $ 1.55
-3.39%
$ 1.18 billion $ 105.91 million
Mar 1, 2022 $ 1.6
+1.98%
$ 1.22 billion $ 135.53 million
Feb 28, 2022 $ 1.57
+13.89%
$ 1.2 billion $ 118.65 million
Feb 27, 2022 $ 1.38
-4.37%
$ 1.05 billion $ 105.47 million
Feb 26, 2022 $ 1.44
-0.64%
$ 1.1 billion $ 91.74 million
Feb 25, 2022 $ 1.45
+6.89%
$ 1.1 billion $ 127.81 million
Feb 24, 2022 $ 1.36
-2.24%
$ 1.03 billion $ 289.49 million
Feb 23, 2022 $ 1.39
-5.19%
$ 1.06 billion $ 141.53 million
Feb 22, 2022 $ 1.46
+5.41%
$ 1.11 billion $ 160.06 million
Feb 21, 2022 $ 1.39
-9.32%
$ 1.06 billion $ 168.19 million
Feb 20, 2022 $ 1.53
-7.75%
$ 1.17 billion $ 104.84 million
Feb 19, 2022 $ 1.66
-0.79%
$ 1.26 billion $ 77.07 million
Feb 18, 2022 $ 1.67
-3.73%
$ 1.27 billion $ 113.75 million
Feb 17, 2022 $ 1.74
-10.78%
$ 1.32 billion $ 149.2 million
Feb 16, 2022 $ 1.95
-1.01%
$ 1.48 billion $ 133.26 million
Feb 15, 2022 $ 1.97
+12.32%
$ 1.5 billion $ 124.78 million
Feb 14, 2022 $ 1.75
+0.76%
$ 1.33 billion $ 94.68 million
Feb 13, 2022 $ 1.74
-3.94%
$ 1.32 billion $ 83.88 million
Feb 12, 2022 $ 1.81
-1.06%
$ 1.38 billion $ 122.53 million
Feb 11, 2022 $ 1.83
-8.04%
$ 1.39 billion $ 166.52 million
Feb 10, 2022 $ 1.99
-7.72%
$ 1.52 billion $ 190.25 million
Feb 9, 2022 $ 2.16
+2.32%
$ 1.64 billion $ 174.48 million
Feb 8, 2022 $ 2.11
+0.51%
$ 1.6 billion $ 200.99 million
Feb 7, 2022 $ 2.1
+1.67%
$ 1.6 billion $ 202.77 million
Feb 6, 2022 $ 2.06
+7.48%
$ 1.57 billion $ 255.59 million
Feb 5, 2022 $ 1.92
+5.47%
$ 1.46 billion $ 225.34 million
Feb 4, 2022 $ 1.82
+7.38%
$ 1.39 billion $ 145.82 million