Enjin Coin Historical Data

ENJ Page 35
Download
Date Close Price change Market cap Trading volume
Sep 6, 2021 $ 2.18
-0.74%
$ 1.66 billion $ 164.78 million
Sep 5, 2021 $ 2.19
+4.82%
$ 1.67 billion $ 133.43 million
Sep 4, 2021 $ 2.09
+1.12%
$ 1.59 billion $ 124.47 million
Sep 3, 2021 $ 2.07
+0.94%
$ 1.57 billion $ 134.07 million
Sep 2, 2021 $ 2.05
-1.45%
$ 1.56 billion $ 141.44 million
Sep 1, 2021 $ 2.08
+2.89%
$ 1.58 billion $ 158.47 million
Aug 31, 2021 $ 2.02
-2.81%
$ 1.54 billion $ 204.22 million
Aug 30, 2021 $ 2.08
-4.81%
$ 1.58 billion $ 327.58 million
Aug 29, 2021 $ 2.19
+6.43%
$ 1.66 billion $ 232.58 million
Aug 28, 2021 $ 2.05
+2.65%
$ 1.56 billion $ 147.38 million
Aug 27, 2021 $ 2
+7.75%
$ 1.52 billion $ 171.75 million
Aug 26, 2021 $ 1.86
-9.88%
$ 1.41 billion $ 184.69 million
Aug 25, 2021 $ 2.06
+8.91%
$ 1.57 billion $ 249.89 million
Aug 24, 2021 $ 1.89
-12.59%
$ 1.44 billion $ 267.47 million
Aug 23, 2021 $ 2.16
+17.47%
$ 1.65 billion $ 324.36 million
Aug 22, 2021 $ 1.84
+0.19%
$ 1.4 billion $ 205.13 million
Aug 21, 2021 $ 1.84
+10.28%
$ 1.4 billion $ 258.68 million
Aug 20, 2021 $ 1.67
+5.42%
$ 1.27 billion $ 83.08 million
Aug 19, 2021 $ 1.58
+3.64%
$ 1.2 billion $ 74.55 million
Aug 18, 2021 $ 1.53
-0.60%
$ 1.16 billion $ 85.91 million
Aug 17, 2021 $ 1.54
-5.76%
$ 1.17 billion $ 106.64 million
Aug 16, 2021 $ 1.63
-2.28%
$ 1.24 billion $ 119.34 million
Aug 15, 2021 $ 1.67
-0.76%
$ 1.27 billion $ 70.87 million
Aug 14, 2021 $ 1.68
+0.48%
$ 1.28 billion $ 97.89 million
Aug 13, 2021 $ 1.67
+7.13%
$ 1.27 billion $ 83.95 million
Aug 12, 2021 $ 1.56
-3.72%
$ 1.19 billion $ 97.75 million
Aug 11, 2021 $ 1.62
+0.22%
$ 1.24 billion $ 117.51 million
Aug 10, 2021 $ 1.62
+6.38%
$ 1.23 billion $ 140.55 million
Aug 8, 2021 $ 1.41
-5.79%
$ 1.07 billion $ 88.7 million
Aug 7, 2021 $ 1.5
+3.80%
$ 1.14 billion $ 122.44 million
Aug 6, 2021 $ 1.44
+2.61%
$ 1.1 billion $ 89.88 million
Aug 5, 2021 $ 1.4
+0.02%
$ 1.07 billion $ 75.98 million
Aug 4, 2021 $ 1.37
+1.50%
$ 1.04 billion $ 78.22 million
Aug 3, 2021 $ 1.35
-2.56%
$ 1.03 billion $ 76.43 million
Aug 2, 2021 $ 1.39
+0.69%
$ 1.06 billion $ 78.22 million
Aug 1, 2021 $ 1.38
-4.67%
$ 1.05 billion $ 100.41 million
Jul 30, 2021 $ 1.44
+3.39%
$ 1.1 billion $ 119.36 million
Jul 29, 2021 $ 1.39
+4.85%
$ 1.06 billion $ 237.23 million
Jul 28, 2021 $ 1.33
-1.35%
$ 1.01 billion $ 105 million
Jul 27, 2021 $ 1.34
+4.15%
$ 1.02 billion $ 174.27 million
Jul 26, 2021 $ 1.29
-5.77%
$ 983.57 million $ 206.56 million
Jul 25, 2021 $ 1.37
+5.34%
$ 1.04 billion $ 181.38 million
Jul 24, 2021 $ 1.3
+5.05%
$ 990.81 million $ 219.48 million
Jul 23, 2021 $ 1.24
+9.85%
$ 941.65 million $ 140.61 million
Jul 22, 2021 $ 1.13
+3.02%
$ 857.36 million $ 91.39 million
Jul 21, 2021 $ 1.09
+9.71%
$ 831.49 million $ 110.38 million
Jul 20, 2021 $ 0.995
-8.34%
$ 757.61 million $ 93.1 million
Jul 19, 2021 $ 1.09
-8.40%
$ 826.68 million $ 71.04 million
Jul 18, 2021 $ 1.19
-0.47%
$ 902.44 million $ 61.51 million
Jul 17, 2021 $ 1.19
+0.73%
$ 905.93 million $ 80.26 million