Enjin Coin Historical Data

ENJ Page 39
Download
Date Close Price change Market cap Trading volume
Feb 15, 2021 $ 0.52
-5.68%
$ 396.14 million $ 130.5 million
Feb 14, 2021 $ 0.552
-6.33%
$ 420.4 million $ 131.08 million
Feb 13, 2021 $ 0.589
-2.88%
$ 448.58 million $ 174.49 million
Feb 12, 2021 $ 0.606
+2.43%
$ 461.42 million $ 338.39 million
Feb 11, 2021 $ 0.592
+39.04%
$ 450.45 million $ 944.67 million
Feb 10, 2021 $ 0.427
+2.35%
$ 324.79 million $ 166.76 million
Feb 9, 2021 $ 0.417
+5.03%
$ 317.63 million $ 134.81 million
Feb 8, 2021 $ 0.397
+4.23%
$ 302.45 million $ 102.22 million
Feb 7, 2021 $ 0.381
-2.02%
$ 290.01 million $ 96.04 million
Feb 6, 2021 $ 0.39
-4.90%
$ 296.5 million $ 121.11 million
Feb 5, 2021 $ 0.409
+12.66%
$ 311.61 million $ 163.33 million
Feb 4, 2021 $ 0.363
-1.19%
$ 276.6 million $ 114.06 million
Feb 3, 2021 $ 0.368
+2.21%
$ 279.97 million $ 75.22 million
Feb 2, 2021 $ 0.36
+5.32%
$ 273.93 million $ 150.08 million
Feb 1, 2021 $ 0.342
+0.14%
$ 260.32 million $ 104.07 million
Jan 30, 2021 $ 0.333
-6.82%
$ 253.54 million $ 65.58 million
Jan 29, 2021 $ 0.357
-3.91%
$ 271.9 million $ 110.72 million
Jan 28, 2021 $ 0.372
+1.44%
$ 283.13 million $ 138.75 million
Jan 27, 2021 $ 0.367
-16.13%
$ 279.05 million $ 121.37 million
Jan 26, 2021 $ 0.436
-6.85%
$ 331.93 million $ 361.62 million
Jan 24, 2021 $ 0.419
-1.93%
$ 318.84 million $ 104.38 million
Jan 23, 2021 $ 0.427
+11.48%
$ 324.76 million $ 260.96 million
Jan 22, 2021 $ 0.383
+16.05%
$ 291.76 million $ 255.94 million
Jan 21, 2021 $ 0.331
-22.22%
$ 251.92 million $ 240.75 million
Jan 20, 2021 $ 0.426
+17.55%
$ 324.09 million $ 799.25 million
Jan 19, 2021 $ 0.363
+47.49%
$ 276.01 million $ 811.42 million
Jan 18, 2021 $ 0.246
+6.13%
$ 187.16 million $ 135.69 million
Jan 17, 2021 $ 0.232
+17.20%
$ 176.32 million $ 250.75 million
Jan 16, 2021 $ 0.198
+4.87%
$ 150.54 million $ 38.32 million
Jan 15, 2021 $ 0.189
+3.52%
$ 143.57 million $ 34.51 million
Jan 14, 2021 $ 0.182
+1.63%
$ 138.55 million $ 20.87 million
Jan 13, 2021 $ 0.179
+7.28%
$ 136.27 million $ 17.84 million
Jan 12, 2021 $ 0.167
+2.15%
$ 127.07 million $ 31.27 million
Jan 11, 2021 $ 0.163
-12.20%
$ 124.43 million $ 35.67 million
Jan 10, 2021 $ 0.186
-9.97%
$ 141.75 million $ 40.73 million
Jan 9, 2021 $ 0.207
-3.74%
$ 157.52 million $ 78.69 million
Jan 8, 2021 $ 0.215
+31.57%
$ 163.67 million $ 392.7 million
Jan 7, 2021 $ 0.163
+1.84%
$ 124.42 million $ 37.79 million
Jan 6, 2021 $ 0.16
+9.46%
$ 122.13 million $ 27.3 million
Jan 5, 2021 $ 0.147
+3.89%
$ 111.56 million $ 19.38 million
Jan 4, 2021 $ 0.137
+1.80%
$ 104.39 million $ 16.56 million
Jan 3, 2021 $ 0.135
+2.40%
$ 102.47 million $ 15.9 million
Jan 2, 2021 $ 0.131
-3.29%
$ 100.04 million $ 13.82 million
Jan 1, 2021 $ 0.136
+2.01%
$ 103.38 million $ 13.96 million
Dec 31, 2020 $ 0.133
+2.72%
$ 101.38 million $ 12.2 million
Dec 30, 2020 $ 0.13
-2.11%
$ 98.69 million $ 12.07 million
Dec 29, 2020 $ 0.133
+0.76%
$ 101.53 million $ 14.4 million
Dec 28, 2020 $ 0.139
+0.13%
$ 105.85 million $ 12.21 million
Dec 27, 2020 $ 0.137
-2.70%
$ 104.18 million $ 14.81 million
Dec 26, 2020 $ 0.14
-0.20%
$ 106.83 million $ 9.43 million