Enjin Coin Historical Data

ENJ Page 34
Download
Date Close Price change Market cap Trading volume
Oct 26, 2021 $ 2.01
+5.83%
$ 1.53 billion $ 290.59 million
Oct 25, 2021 $ 1.9
+6.93%
$ 1.45 billion $ 101.35 million
Oct 24, 2021 $ 1.78
-3.04%
$ 1.35 billion $ 84.72 million
Oct 23, 2021 $ 1.83
+0.18%
$ 1.4 billion $ 65.34 million
Oct 22, 2021 $ 1.83
+1.89%
$ 1.39 billion $ 118.35 million
Oct 21, 2021 $ 1.8
-2.54%
$ 1.37 billion $ 174.03 million
Oct 20, 2021 $ 1.84
+14.98%
$ 1.4 billion $ 284.04 million
Oct 19, 2021 $ 1.6
-1.29%
$ 1.22 billion $ 58.84 million
Oct 18, 2021 $ 1.62
-0.76%
$ 1.24 billion $ 56.04 million
Oct 17, 2021 $ 1.64
-4.26%
$ 1.25 billion $ 80.23 million
Oct 16, 2021 $ 1.71
+6.34%
$ 1.3 billion $ 138.2 million
Oct 15, 2021 $ 1.61
-0.27%
$ 1.22 billion $ 90.48 million
Oct 14, 2021 $ 1.61
+1.93%
$ 1.23 billion $ 63.95 million
Oct 13, 2021 $ 1.58
+3.27%
$ 1.2 billion $ 67.6 million
Oct 12, 2021 $ 1.53
-1.80%
$ 1.17 billion $ 77.81 million
Oct 11, 2021 $ 1.56
-1.23%
$ 1.19 billion $ 67.27 million
Oct 10, 2021 $ 1.58
-7.86%
$ 1.2 billion $ 66.52 million
Oct 9, 2021 $ 1.71
+1.32%
$ 1.3 billion $ 66.01 million
Oct 8, 2021 $ 1.69
+1.80%
$ 1.29 billion $ 101.96 million
Oct 7, 2021 $ 1.66
+0.68%
$ 1.26 billion $ 86.63 million
Oct 6, 2021 $ 1.65
-2.24%
$ 1.26 billion $ 122.41 million
Oct 5, 2021 $ 1.69
+7.59%
$ 1.28 billion $ 113.26 million
Oct 4, 2021 $ 1.57
+1.50%
$ 1.19 billion $ 173.26 million
Oct 3, 2021 $ 1.55
+2.34%
$ 1.18 billion $ 71.91 million
Oct 2, 2021 $ 1.51
-0.76%
$ 1.15 billion $ 87.07 million
Oct 1, 2021 $ 1.52
+16.39%
$ 1.16 billion $ 86.85 million
Sep 30, 2021 $ 1.31
+7.01%
$ 994.81 million $ 58.44 million
Sep 29, 2021 $ 1.22
+1.66%
$ 929.67 million $ 45 million
Sep 28, 2021 $ 1.2
-5.05%
$ 914.53 million $ 47.88 million
Sep 27, 2021 $ 1.27
-4.53%
$ 963.16 million $ 60.22 million
Sep 26, 2021 $ 1.33
-0.76%
$ 1.01 billion $ 84.86 million
Sep 25, 2021 $ 1.34
-0.40%
$ 1.02 billion $ 61.15 million
Sep 24, 2021 $ 1.34
-9.28%
$ 1.02 billion $ 71.51 million
Sep 23, 2021 $ 1.48
+4.40%
$ 1.13 billion $ 61.46 million
Sep 22, 2021 $ 1.42
+15.83%
$ 1.08 billion $ 71.23 million
Sep 21, 2021 $ 1.22
-8.51%
$ 930.42 million $ 104.48 million
Sep 20, 2021 $ 1.34
-14.93%
$ 1.02 billion $ 111.11 million
Sep 19, 2021 $ 1.57
-4.60%
$ 1.2 billion $ 49.45 million
Sep 18, 2021 $ 1.65
+1.00%
$ 1.25 billion $ 54.61 million
Sep 17, 2021 $ 1.63
-3.10%
$ 1.24 billion $ 60.58 million
Sep 16, 2021 $ 1.68
-4.59%
$ 1.28 billion $ 68.39 million
Sep 15, 2021 $ 1.76
+5.08%
$ 1.34 billion $ 71.05 million
Sep 14, 2021 $ 1.68
+3.13%
$ 1.28 billion $ 59.31 million
Sep 13, 2021 $ 1.63
-5.07%
$ 1.24 billion $ 79.82 million
Sep 12, 2021 $ 1.71
+2.47%
$ 1.3 billion $ 63.72 million
Sep 11, 2021 $ 1.67
+1.57%
$ 1.27 billion $ 67.86 million
Sep 10, 2021 $ 1.65
-7.63%
$ 1.25 billion $ 106.2 million
Sep 9, 2021 $ 1.78
+3.50%
$ 1.36 billion $ 127.82 million
Sep 8, 2021 $ 1.72
-1.65%
$ 1.31 billion $ 202.91 million
Sep 7, 2021 $ 1.75
-19.55%
$ 1.33 billion $ 315.29 million