Enjin Coin Historical Data

ENJ Page 32
Download
Date Close Price change Market cap Trading volume
May 29, 2022 $0.614
+1.94%
$467.38 million $42.02 million
May 28, 2022 $0.602
+1.69%
$458.46 million $48.1 million
May 27, 2022 $0.592
-6.01%
$450.85 million $70.63 million
May 26, 2022 $0.63
-7.84%
$479.65 million $77.74 million
May 25, 2022 $0.684
-0.27%
$520.45 million $53.26 million
May 24, 2022 $0.686
+1.27%
$521.82 million $46.05 million
May 23, 2022 $0.677
-6.34%
$515.27 million $64.42 million
May 22, 2022 $0.723
+4.62%
$550.17 million $56.32 million
May 21, 2022 $0.691
+3.35%
$525.88 million $48.51 million
May 20, 2022 $0.668
-4.74%
$508.81 million $57.43 million
May 19, 2022 $0.702
+8.29%
$534.17 million $73.83 million
May 18, 2022 $0.648
-12.65%
$493.27 million $67.55 million
May 17, 2022 $0.742
+5.36%
$564.67 million $64.17 million
May 16, 2022 $0.704
-9.07%
$535.92 million $69.83 million
May 15, 2022 $0.774
+3.98%
$589.34 million $85.04 million
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