Enjin Coin Historical Data

ENJ Page 33
Download
Date Close Price change Market cap Trading volume
Dec 15, 2021 $ 2.48
+5.62%
$ 1.89 billion $ 201.72 million
Dec 14, 2021 $ 2.35
+0.74%
$ 1.79 billion $ 166.3 million
Dec 13, 2021 $ 2.34
-13.39%
$ 1.78 billion $ 191.37 million
Dec 12, 2021 $ 2.7
+5.80%
$ 2.05 billion $ 167.56 million
Dec 11, 2021 $ 2.55
+4.89%
$ 1.94 billion $ 155.9 million
Dec 10, 2021 $ 2.43
-5.95%
$ 1.85 billion $ 222.34 million
Dec 9, 2021 $ 2.58
-10.83%
$ 1.97 billion $ 267.06 million
Dec 8, 2021 $ 2.9
+3.28%
$ 2.21 billion $ 241.13 million
Dec 7, 2021 $ 2.8
-3.41%
$ 2.14 billion $ 275.92 million
Dec 6, 2021 $ 2.9
+6.53%
$ 2.21 billion $ 291.24 million
Dec 5, 2021 $ 2.73
-9.86%
$ 2.07 billion $ 329.97 million
Dec 4, 2021 $ 3.02
-2.58%
$ 2.3 billion $ 509.05 million
Dec 3, 2021 $ 3.1
-8.61%
$ 2.36 billion $ 293.01 million
Dec 2, 2021 $ 3.4
-3.92%
$ 2.59 billion $ 238.89 million
Dec 1, 2021 $ 3.54
+1.00%
$ 2.69 billion $ 277.62 million
Nov 30, 2021 $ 3.5
-3.95%
$ 2.66 billion $ 295.05 million
Nov 29, 2021 $ 3.64
-4.88%
$ 2.77 billion $ 411.89 million
Nov 28, 2021 $ 3.83
+4.02%
$ 2.92 billion $ 550.63 million
Nov 27, 2021 $ 3.68
-3.89%
$ 2.8 billion $ 355.55 million
Nov 26, 2021 $ 3.83
-9.49%
$ 2.92 billion $ 694.88 million
Nov 25, 2021 $ 4.23
-5.65%
$ 3.22 billion $ 1.06 billion
Nov 24, 2021 $ 4.49
+16.63%
$ 3.41 billion $ 1.27 billion
Nov 23, 2021 $ 3.85
+7.23%
$ 2.93 billion $ 818.1 million
Nov 22, 2021 $ 3.59
+8.48%
$ 2.73 billion $ 464.87 million
Nov 21, 2021 $ 3.31
-9.13%
$ 2.52 billion $ 367.95 million
Nov 20, 2021 $ 3.64
+0.77%
$ 2.77 billion $ 738.38 million
Nov 19, 2021 $ 3.61
+19.39%
$ 2.75 billion $ 925.84 million
Nov 18, 2021 $ 3.02
+1.00%
$ 2.3 billion $ 602.13 million
Nov 17, 2021 $ 2.99
+4.94%
$ 2.28 billion $ 310.13 million
Nov 16, 2021 $ 2.85
-5.81%
$ 2.17 billion $ 349.99 million
Nov 15, 2021 $ 3.03
-1.51%
$ 2.31 billion $ 219.6 million
Nov 14, 2021 $ 3.08
+0.82%
$ 2.34 billion $ 152.62 million
Nov 13, 2021 $ 3.05
-0.71%
$ 2.32 billion $ 293.71 million
Nov 12, 2021 $ 3.07
+3.39%
$ 2.34 billion $ 318.6 million
Nov 11, 2021 $ 2.97
+4.89%
$ 2.26 billion $ 234.01 million
Nov 10, 2021 $ 2.83
-4.85%
$ 2.16 billion $ 367.43 million
Nov 9, 2021 $ 2.98
-6.16%
$ 2.27 billion $ 335.73 million
Nov 8, 2021 $ 3.17
-4.47%
$ 2.42 billion $ 351.45 million
Nov 7, 2021 $ 3.32
-4.60%
$ 2.53 billion $ 536.93 million
Nov 6, 2021 $ 3.48
+17.22%
$ 2.65 billion $ 1.06 billion
Nov 5, 2021 $ 2.97
-0.30%
$ 2.26 billion $ 517.61 million
Nov 4, 2021 $ 2.98
+4.03%
$ 2.27 billion $ 847.94 million
Nov 3, 2021 $ 2.86
-8.46%
$ 2.18 billion $ 492.83 million
Nov 2, 2021 $ 3.13
+19.19%
$ 2.38 billion $ 1.01 billion
Nov 1, 2021 $ 2.62
+2.36%
$ 2 billion $ 515.04 million
Oct 31, 2021 $ 2.56
-15.96%
$ 1.95 billion $ 1.1 billion
Oct 30, 2021 $ 3.05
+24.57%
$ 2.32 billion $ 1.27 billion
Oct 29, 2021 $ 2.45
+5.73%
$ 1.86 billion $ 438.68 million
Oct 28, 2021 $ 2.32
+10.80%
$ 1.76 billion $ 494.9 million
Oct 27, 2021 $ 2.09
+3.89%
$ 1.59 billion $ 592.04 million