Enjin Coin Historical Data

ENJ Page 38
Download
Date Close Price change Market cap Trading volume
Apr 7, 2021 $ 2.8
+19.85%
$ 2.13 billion $ 1.13 billion
Apr 6, 2021 $ 2.34
-5.65%
$ 1.78 billion $ 335.32 million
Apr 5, 2021 $ 2.48
-0.16%
$ 1.89 billion $ 471.06 million
Apr 4, 2021 $ 2.48
+4.16%
$ 1.89 billion $ 236.8 million
Apr 3, 2021 $ 2.38
-8.70%
$ 1.81 billion $ 289.89 million
Apr 2, 2021 $ 2.61
+3.07%
$ 1.98 billion $ 301.67 million
Apr 1, 2021 $ 2.53
-1.96%
$ 1.92 billion $ 370.07 million
Mar 30, 2021 $ 2.52
+0.25%
$ 1.92 billion $ 281.44 million
Mar 29, 2021 $ 2.51
-0.74%
$ 1.91 billion $ 359.91 million
Mar 28, 2021 $ 2.53
+8.98%
$ 1.93 billion $ 571.24 million
Mar 27, 2021 $ 2.32
-0.78%
$ 1.77 billion $ 295 million
Mar 26, 2021 $ 2.34
+9.42%
$ 1.78 billion $ 403.92 million
Mar 25, 2021 $ 2.14
-4.15%
$ 1.63 billion $ 444.1 million
Mar 24, 2021 $ 2.23
+7.79%
$ 1.7 billion $ 1.11 billion
Mar 23, 2021 $ 2.07
-5.45%
$ 1.57 billion $ 378.61 million
Mar 22, 2021 $ 2.19
-11.06%
$ 1.66 billion $ 380.69 million
Mar 21, 2021 $ 2.46
+10.64%
$ 1.87 billion $ 472.91 million
Mar 20, 2021 $ 2.22
-10.89%
$ 1.69 billion $ 426.93 million
Mar 19, 2021 $ 2.49
-6.57%
$ 1.9 billion $ 437.19 million
Mar 18, 2021 $ 2.67
+7.91%
$ 2.03 billion $ 1.17 billion
Mar 17, 2021 $ 2.48
-3.43%
$ 1.89 billion $ 1.1 billion
Mar 16, 2021 $ 2.57
-4.87%
$ 1.96 billion $ 1.66 billion
Mar 15, 2021 $ 2.71
+13.76%
$ 2.06 billion $ 2.87 billion
Mar 14, 2021 $ 2.39
+17.03%
$ 1.82 billion $ 1.6 billion
Mar 13, 2021 $ 2.05
-2.06%
$ 1.56 billion $ 974.29 million
Mar 12, 2021 $ 2.09
+16.70%
$ 1.59 billion $ 1.68 billion
Mar 11, 2021 $ 1.79
+8.44%
$ 1.36 billion $ 1.03 billion
Mar 10, 2021 $ 1.65
-4.03%
$ 1.26 billion $ 680.68 million
Mar 9, 2021 $ 1.73
-1.87%
$ 1.32 billion $ 1.45 billion
Mar 8, 2021 $ 1.76
+25.11%
$ 1.34 billion $ 2.39 billion
Mar 7, 2021 $ 1.41
+21.74%
$ 1.08 billion $ 972.91 million
Mar 6, 2021 $ 1.16
-4.14%
$ 883.48 million $ 523.31 million
Mar 5, 2021 $ 1.21
-7.07%
$ 923.05 million $ 1.03 billion
Mar 4, 2021 $ 1.31
+9.31%
$ 993.51 million $ 2.48 billion
Mar 3, 2021 $ 1.19
+49.37%
$ 909.19 million $ 2.06 billion
Mar 2, 2021 $ 0.8
+14.43%
$ 608.74 million $ 863.36 million
Mar 1, 2021 $ 0.698
+23.27%
$ 531.5 million $ 362.61 million
Feb 28, 2021 $ 0.567
-1.25%
$ 431.25 million $ 97.3 million
Feb 27, 2021 $ 0.574
-1.28%
$ 436.81 million $ 140.87 million
Feb 26, 2021 $ 0.58
+6.08%
$ 441.56 million $ 248.75 million
Feb 25, 2021 $ 0.549
+11.51%
$ 417.87 million $ 459.52 million
Feb 24, 2021 $ 0.491
+10.73%
$ 373.86 million $ 68.99 million
Feb 23, 2021 $ 0.443
-19.04%
$ 337.11 million $ 136.1 million
Feb 22, 2021 $ 0.547
-5.47%
$ 416.13 million $ 293.75 million
Feb 21, 2021 $ 0.579
+3.11%
$ 440.54 million $ 67.26 million
Feb 20, 2021 $ 0.561
-6.80%
$ 427.38 million $ 104.74 million
Feb 19, 2021 $ 0.602
+1.98%
$ 458.57 million $ 103.52 million
Feb 18, 2021 $ 0.589
+6.80%
$ 448.57 million $ 94.13 million
Feb 17, 2021 $ 0.551
+0.84%
$ 419.35 million $ 95.72 million
Feb 16, 2021 $ 0.546
+4.87%
$ 415.83 million $ 131.79 million