Enjin Coin Historical Data

ENJ Page 37
Download
Date Close Price change Market cap Trading volume
May 27, 2021 $ 1.72
-11.36%
$ 1.31 billion $ 561.7 million
May 26, 2021 $ 1.94
+57.11%
$ 1.47 billion $ 754.58 million
May 25, 2021 $ 1.23
-2.07%
$ 937.56 million $ 159.15 million
May 24, 2021 $ 1.26
+31.85%
$ 956.98 million $ 278.21 million
May 23, 2021 $ 0.955
-19.65%
$ 726.57 million $ 196.18 million
May 22, 2021 $ 1.19
-6.64%
$ 904.69 million $ 126.74 million
May 21, 2021 $ 1.27
-14.42%
$ 968.06 million $ 223.56 million
May 20, 2021 $ 1.48
+20.32%
$ 1.13 billion $ 276.27 million
May 19, 2021 $ 1.23
-35.14%
$ 938.25 million $ 343.01 million
May 18, 2021 $ 1.9
+5.19%
$ 1.45 billion $ 192.99 million
May 17, 2021 $ 1.81
-7.86%
$ 1.38 billion $ 230.68 million
May 16, 2021 $ 1.96
+0.19%
$ 1.49 billion $ 258.18 million
May 15, 2021 $ 1.96
-8.18%
$ 1.49 billion $ 249.74 million
May 14, 2021 $ 2.13
+3.52%
$ 1.62 billion $ 176.88 million
May 13, 2021 $ 2.06
+0.00%
$ 1.57 billion $ 248.07 million
May 12, 2021 $ 2.07
-12.99%
$ 1.58 billion $ 346.19 million
May 11, 2021 $ 2.38
+5.60%
$ 1.81 billion $ 192.59 million
May 10, 2021 $ 2.25
-9.52%
$ 1.71 billion $ 217.84 million
May 9, 2021 $ 2.49
-1.20%
$ 1.9 billion $ 158.83 million
May 8, 2021 $ 2.52
-0.24%
$ 1.92 billion $ 194.2 million
May 7, 2021 $ 2.53
+0.32%
$ 1.92 billion $ 345.34 million
May 6, 2021 $ 2.52
-4.22%
$ 1.92 billion $ 234.5 million
May 5, 2021 $ 2.63
+11.56%
$ 2 billion $ 262.47 million
May 4, 2021 $ 2.36
-11.85%
$ 1.79 billion $ 289.89 million
May 3, 2021 $ 2.67
+0.10%
$ 2.04 billion $ 237.89 million
May 2, 2021 $ 2.67
-2.89%
$ 2.03 billion $ 175.25 million
May 1, 2021 $ 2.75
-1.57%
$ 2.1 billion $ 210.77 million
Apr 30, 2021 $ 2.8
+4.79%
$ 2.13 billion $ 290.58 million
Apr 29, 2021 $ 2.67
-3.20%
$ 2.03 billion $ 397.92 million
Apr 28, 2021 $ 2.75
+4.77%
$ 2.1 billion $ 492.45 million
Apr 27, 2021 $ 2.63
+2.31%
$ 2 billion $ 274.64 million
Apr 26, 2021 $ 2.56
+24.54%
$ 1.95 billion $ 350.78 million
Apr 25, 2021 $ 2.06
+1.26%
$ 1.57 billion $ 161.64 million
Apr 24, 2021 $ 2.03
-9.85%
$ 1.55 billion $ 182.4 million
Apr 23, 2021 $ 2.25
-0.30%
$ 1.71 billion $ 468.08 million
Apr 22, 2021 $ 2.26
-10.13%
$ 1.72 billion $ 333.11 million
Apr 21, 2021 $ 2.52
-4.09%
$ 1.92 billion $ 364.49 million
Apr 20, 2021 $ 2.62
+6.27%
$ 2 billion $ 402.96 million
Apr 19, 2021 $ 2.47
-11.63%
$ 1.88 billion $ 280.64 million
Apr 18, 2021 $ 2.79
-9.21%
$ 2.12 billion $ 451.72 million
Apr 17, 2021 $ 3.08
-1.47%
$ 2.34 billion $ 354.73 million
Apr 16, 2021 $ 3.12
-3.30%
$ 2.38 billion $ 448.91 million
Apr 15, 2021 $ 3.23
+7.43%
$ 2.46 billion $ 494.11 million
Apr 14, 2021 $ 3.01
-5.01%
$ 2.29 billion $ 426.24 million
Apr 13, 2021 $ 3.17
+2.13%
$ 2.41 billion $ 514.42 million
Apr 12, 2021 $ 3.1
-4.30%
$ 2.36 billion $ 453.35 million
Apr 11, 2021 $ 3.24
-4.27%
$ 2.47 billion $ 685.51 million
Apr 10, 2021 $ 3.39
-8.15%
$ 2.58 billion $ 1.44 billion
Apr 9, 2021 $ 3.69
+12.43%
$ 2.81 billion $ 3.52 billion
Apr 8, 2021 $ 3.28
+16.73%
$ 2.5 billion $ 2.01 billion