Enjin Coin Historical Data

ENJ Page 36
Download
Date Close Price change Market cap Trading volume
Jul 16, 2021 $ 1.18
-5.10%
$ 899.37 million $ 140.96 million
Jul 15, 2021 $ 1.24
-5.96%
$ 946.37 million $ 339.08 million
Jul 14, 2021 $ 1.32
+8.71%
$ 1.01 billion $ 169.88 million
Jul 13, 2021 $ 1.22
-7.15%
$ 926.22 million $ 102.08 million
Jul 12, 2021 $ 1.31
-4.23%
$ 998.33 million $ 102.44 million
Jul 11, 2021 $ 1.37
+6.34%
$ 1.04 billion $ 165.21 million
Jul 10, 2021 $ 1.29
-0.02%
$ 980.82 million $ 215.31 million
Jul 9, 2021 $ 1.29
+6.67%
$ 983.48 million $ 154.27 million
Jul 8, 2021 $ 1.21
-12.38%
$ 923.12 million $ 313.37 million
Jul 7, 2021 $ 1.39
+17.80%
$ 1.05 billion $ 285.61 million
Jul 6, 2021 $ 1.18
+6.17%
$ 895.06 million $ 85.04 million
Jul 5, 2021 $ 1.11
-5.33%
$ 844.09 million $ 61.26 million
Jul 4, 2021 $ 1.17
+2.10%
$ 891.52 million $ 66.09 million
Jul 3, 2021 $ 1.15
+2.12%
$ 872.69 million $ 53.83 million
Jul 2, 2021 $ 1.12
-1.81%
$ 854.64 million $ 56.9 million
Jul 1, 2021 $ 1.14
-1.56%
$ 871.19 million $ 162.57 million
Jun 30, 2021 $ 1.16
+6.76%
$ 885.07 million $ 122.67 million
Jun 29, 2021 $ 1.09
+6.00%
$ 828.1 million $ 86.61 million
Jun 28, 2021 $ 1.03
+2.69%
$ 781.3 million $ 64.18 million
Jun 27, 2021 $ 1
+5.65%
$ 760.85 million $ 52.71 million
Jun 26, 2021 $ 0.945
-0.23%
$ 719.17 million $ 60.18 million
Jun 25, 2021 $ 0.949
-11.39%
$ 722.02 million $ 78.57 million
Jun 24, 2021 $ 1.07
+2.04%
$ 814.26 million $ 78.04 million
Jun 23, 2021 $ 1.05
+14.86%
$ 797.45 million $ 119.44 million
Jun 22, 2021 $ 0.912
-2.52%
$ 694.17 million $ 171.04 million
Jun 21, 2021 $ 0.936
-25.28%
$ 712.39 million $ 148.87 million
Jun 20, 2021 $ 1.25
+0.68%
$ 953.42 million $ 75.91 million
Jun 19, 2021 $ 1.24
-2.45%
$ 947.18 million $ 53.82 million
Jun 18, 2021 $ 1.28
-8.78%
$ 971.17 million $ 91.79 million
Jun 17, 2021 $ 1.4
+0.19%
$ 1.06 billion $ 110.5 million
Jun 16, 2021 $ 1.4
-0.79%
$ 1.06 billion $ 215.51 million
Jun 15, 2021 $ 1.41
-1.22%
$ 1.07 billion $ 130.5 million
Jun 14, 2021 $ 1.42
+8.92%
$ 1.08 billion $ 182.75 million
Jun 13, 2021 $ 1.31
+6.17%
$ 994.1 million $ 85.75 million
Jun 12, 2021 $ 1.23
-4.97%
$ 936.53 million $ 143.47 million
Jun 11, 2021 $ 1.29
+0.53%
$ 985.48 million $ 292.67 million
Jun 10, 2021 $ 1.29
-5.86%
$ 981.08 million $ 82.3 million
Jun 9, 2021 $ 1.37
+2.66%
$ 1.04 billion $ 109.4 million
Jun 8, 2021 $ 1.33
-0.02%
$ 1.01 billion $ 127.48 million
Jun 7, 2021 $ 1.33
-9.79%
$ 1.01 billion $ 93.65 million
Jun 6, 2021 $ 1.48
+1.56%
$ 1.12 billion $ 66.03 million
Jun 5, 2021 $ 1.45
-2.97%
$ 1.11 billion $ 122.12 million
Jun 4, 2021 $ 1.5
-9.05%
$ 1.14 billion $ 185.6 million
Jun 3, 2021 $ 1.65
+4.09%
$ 1.25 billion $ 158.54 million
Jun 2, 2021 $ 1.58
+0.75%
$ 1.2 billion $ 141.5 million
Jun 1, 2021 $ 1.57
-3.28%
$ 1.2 billion $ 189.44 million
May 30, 2021 $ 1.53
+13.70%
$ 1.17 billion $ 519.1 million
May 29, 2021 $ 1.35
-5.31%
$ 1.02 billion $ 202 million
May 28, 2021 $ 1.42
-16.82%
$ 1.08 billion $ 351.26 million
May 27, 2021 $ 1.72
-11.36%
$ 1.31 billion $ 561.7 million