Enjin Coin Historical Data

ENJ Page 33
Download
Date Close Price change Market cap Trading volume
Apr 9, 2022 $1.81
+9.48%
$1.38 billion $276.54 million
Apr 8, 2022 $1.65
-1.37%
$1.26 billion $227.22 million
Apr 7, 2022 $1.68
+9.57%
$1.28 billion $296.85 million
Apr 6, 2022 $1.53
-10.19%
$1.16 billion $179.52 million
Apr 5, 2022 $1.7
-4.24%
$1.3 billion $95.8 million
Apr 4, 2022 $1.78
-5.37%
$1.35 billion $131.08 million
Apr 3, 2022 $1.88
+1.32%
$1.43 billion $107.63 million
Apr 2, 2022 $1.86
-0.19%
$1.41 billion $130.33 million
Apr 1, 2022 $1.86
+3.67%
$1.41 billion $183.29 million
Mar 31, 2022 $1.79
+0.02%
$1.36 billion $309.14 million
Mar 30, 2022 $1.79
+2.41%
$1.36 billion $147.21 million
Mar 29, 2022 $1.75
+2.35%
$1.33 billion $149.99 million
Mar 28, 2022 $1.71
-4.78%
$1.3 billion $148.95 million
Mar 27, 2022 $1.79
+8.35%
$1.37 billion $150.72 million
Mar 26, 2022 $1.66
+2.39%
$1.26 billion $61.14 million
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