Enjin Coin Historical Data

ENJ Page 31
Download
Date Close Price change Market cap Trading volume
Jul 18, 2022 $0.573
+15.28%
$436.42 million $70.73 million
Jul 17, 2022 $0.497
-3.34%
$378.56 million $46.64 million
Jul 16, 2022 $0.515
+2.48%
$391.66 million $29.29 million
Jul 15, 2022 $0.502
+0.19%
$382.19 million $50.62 million
Jul 14, 2022 $0.501
+3.51%
$381.41 million $67.27 million
Jul 13, 2022 $0.484
+4.53%
$368.47 million $64.68 million
Jul 12, 2022 $0.463
-3.41%
$352.5 million $24.3 million
Jul 11, 2022 $0.479
-8.84%
$364.95 million $63.25 million
Jul 10, 2022 $0.526
-5.53%
$400.32 million $37.72 million
Jul 9, 2022 $0.557
+4.44%
$423.77 million $38.35 million
Jul 8, 2022 $0.533
-3.88%
$405.77 million $48.92 million
Jul 7, 2022 $0.555
+2.65%
$422.16 million $66.39 million
Jul 6, 2022 $0.54
+0.28%
$411.27 million $51 million
Jul 5, 2022 $0.539
+3.71%
$410.11 million $99.38 million
Jul 4, 2022 $0.52
+8.59%
$395.44 million $58.31 million
Jul 3, 2022 $0.478
+0.20%
$364.16 million $40.42 million
Jul 2, 2022 $0.477
-0.34%
$363.43 million $46.98 million
Jul 1, 2022 $0.479
-4.92%
$364.67 million $58.95 million
Jun 30, 2022 $0.504
-3.58%
$383.54 million $57.83 million
Jun 29, 2022 $0.523
-1.87%
$397.79 million $58.67 million
Jun 28, 2022 $0.533
-6.98%
$405.35 million $67.53 million
Jun 27, 2022 $0.572
+3.89%
$435.75 million $96.88 million
Jun 26, 2022 $0.551
-6.26%
$419.43 million $75.33 million
Jun 25, 2022 $0.588
+7.54%
$447.49 million $104.95 million
Jun 24, 2022 $0.547
+4.26%
$416.14 million $65.6 million
Jun 23, 2022 $0.524
+12.65%
$399.15 million $97 million
Jun 22, 2022 $0.466
-0.75%
$354.33 million $54.65 million
Jun 21, 2022 $0.469
+1.63%
$357 million $58.27 million
Jun 20, 2022 $0.461
+4.19%
$351.27 million $55.97 million
Jun 19, 2022 $0.443
+6.85%
$337.13 million $53.49 million
Jun 18, 2022 $0.415
-6.07%
$315.51 million $48.77 million
Jun 17, 2022 $0.441
+3.18%
$335.92 million $43.71 million
Jun 16, 2022 $0.428
-11.51%
$325.56 million $57.08 million
Jun 15, 2022 $0.483
+5.81%
$367.87 million $76.53 million
Jun 14, 2022 $0.457
+1.75%
$348.03 million $127.53 million
Jun 13, 2022 $0.449
-8.57%
$342.03 million $100.38 million
Jun 12, 2022 $0.492
-8.64%
$374.16 million $67.14 million
Jun 11, 2022 $0.538
-7.75%
$409.5 million $52.96 million
Jun 10, 2022 $0.583
-6.32%
$443.88 million $52.56 million
Jun 9, 2022 $0.622
+0.24%
$473.8 million $38.38 million
Jun 8, 2022 $0.621
-0.76%
$472.69 million $40.84 million
Jun 7, 2022 $0.626
-4.28%
$476.31 million $41.35 million
Jun 6, 2022 $0.654
+3.42%
$497.61 million $55.94 million
Jun 5, 2022 $0.632
+1.47%
$481.17 million $41.14 million
Jun 4, 2022 $0.623
+1.54%
$474.19 million $39.34 million
Jun 3, 2022 $0.614
-5.83%
$466.99 million $54.27 million
Jun 2, 2022 $0.652
+2.30%
$495.92 million $60.38 million
Jun 1, 2022 $0.637
-9.06%
$484.77 million $67.41 million
May 31, 2022 $0.7
+3.88%
$533.06 million $92.87 million
May 30, 2022 $0.674
+9.80%
$513.16 million $61.48 million