Enjin Coin Historical Data

ENJ Page 32
Download
Date Close Price change Market cap Trading volume
Feb 3, 2022 $ 1.69
-0.22%
$ 1.29 billion $ 122.34 million
Feb 2, 2022 $ 1.7
-7.74%
$ 1.29 billion $ 124.27 million
Feb 1, 2022 $ 1.84
-2.48%
$ 1.4 billion $ 151.58 million
Jan 31, 2022 $ 1.89
+5.57%
$ 1.44 billion $ 221.79 million
Jan 30, 2022 $ 1.79
+1.80%
$ 1.36 billion $ 202.41 million
Jan 29, 2022 $ 1.76
+7.12%
$ 1.34 billion $ 157.33 million
Jan 28, 2022 $ 1.64
+3.75%
$ 1.25 billion $ 152.58 million
Jan 27, 2022 $ 1.58
+1.80%
$ 1.2 billion $ 200.35 million
Jan 26, 2022 $ 1.55
+1.31%
$ 1.18 billion $ 230.14 million
Jan 25, 2022 $ 1.53
+1.97%
$ 1.17 billion $ 121.99 million
Jan 24, 2022 $ 1.5
-6.35%
$ 1.14 billion $ 225.43 million
Jan 23, 2022 $ 1.61
+6.66%
$ 1.22 billion $ 186.25 million
Jan 22, 2022 $ 1.51
-13.33%
$ 1.15 billion $ 260.63 million
Jan 21, 2022 $ 1.74
-17.84%
$ 1.32 billion $ 272.44 million
Jan 20, 2022 $ 2.11
-5.01%
$ 1.61 billion $ 130.37 million
Jan 19, 2022 $ 2.22
-2.52%
$ 1.69 billion $ 138.03 million
Jan 18, 2022 $ 2.28
-2.12%
$ 1.74 billion $ 123.08 million
Jan 17, 2022 $ 2.33
-7.14%
$ 1.77 billion $ 127.72 million
Jan 16, 2022 $ 2.51
+1.88%
$ 1.91 billion $ 120 million
Jan 15, 2022 $ 2.46
+2.00%
$ 1.87 billion $ 131.96 million
Jan 14, 2022 $ 2.42
+1.71%
$ 1.84 billion $ 147.43 million
Jan 13, 2022 $ 2.37
-6.02%
$ 1.81 billion $ 200.84 million
Jan 12, 2022 $ 2.53
+9.18%
$ 1.92 billion $ 184.63 million
Jan 11, 2022 $ 2.31
+5.84%
$ 1.76 billion $ 143.44 million
Jan 10, 2022 $ 2.19
-5.06%
$ 1.66 billion $ 198.25 million
Jan 9, 2022 $ 2.3
+1.84%
$ 1.75 billion $ 135.11 million
Jan 8, 2022 $ 2.26
-3.73%
$ 1.72 billion $ 164.01 million
Jan 7, 2022 $ 2.35
-8.73%
$ 1.79 billion $ 228.93 million
Jan 6, 2022 $ 2.57
+4.88%
$ 1.96 billion $ 299.19 million
Jan 5, 2022 $ 2.45
-8.87%
$ 1.87 billion $ 261.59 million
Jan 4, 2022 $ 2.69
-3.60%
$ 2.05 billion $ 189.16 million
Jan 3, 2022 $ 2.79
-2.27%
$ 2.13 billion $ 211.32 million
Jan 2, 2022 $ 2.86
+6.34%
$ 2.18 billion $ 219.03 million
Jan 1, 2022 $ 2.69
+4.22%
$ 2.05 billion $ 101.19 million
Dec 31, 2021 $ 2.58
-2.51%
$ 1.96 billion $ 191.44 million
Dec 30, 2021 $ 2.65
+0.04%
$ 2.01 billion $ 164.58 million
Dec 29, 2021 $ 2.65
-4.14%
$ 2.01 billion $ 209.69 million
Dec 28, 2021 $ 2.76
-10.41%
$ 2.1 billion $ 274.2 million
Dec 27, 2021 $ 3.08
-3.40%
$ 2.34 billion $ 226.74 million
Dec 26, 2021 $ 3.19
+1.32%
$ 2.43 billion $ 318.77 million
Dec 25, 2021 $ 3.15
+12.56%
$ 2.4 billion $ 361.07 million
Dec 24, 2021 $ 2.8
-5.81%
$ 2.13 billion $ 204.32 million
Dec 23, 2021 $ 2.97
+14.63%
$ 2.26 billion $ 260.92 million
Dec 22, 2021 $ 2.59
+6.23%
$ 1.97 billion $ 224.68 million
Dec 21, 2021 $ 2.44
+5.49%
$ 1.86 billion $ 154.95 million
Dec 20, 2021 $ 2.31
-1.37%
$ 1.76 billion $ 145.91 million
Dec 19, 2021 $ 2.34
-2.99%
$ 1.78 billion $ 131.85 million
Dec 18, 2021 $ 2.42
+4.73%
$ 1.84 billion $ 152.28 million
Dec 17, 2021 $ 2.31
-3.19%
$ 1.76 billion $ 166.04 million
Dec 16, 2021 $ 2.38
-4.27%
$ 1.81 billion $ 160.67 million