Enjin Coin Historical Data

ENJ Page 4
Download
Date Close Price change Market cap Trading volume
Oct 2 $0.213
-5.53%
$162.41 million $81.63 million
Sep 25 $0.226
-4.15%
$171.92 million $151.84 million
Sep 18 $0.231
+3.34%
$179.35 million $85.76 million
Sep 11 $0.236
-1.60%
$170.22 million $185.11 million
Sep 4 $0.24
+2.76%
$182.45 million $287.39 million
Aug 28 $0.233
-4.68%
$177.44 million $69.66 million
Aug 21 $0.246
-0.54%
$186.17 million $66.08 million
Aug 14 $0.248
-14.72%
$188.38 million $118.25 million
Aug 7 $0.29
+1.14%
$221.42 million $96.16 million
Jul 31 $0.287
-5.21%
$218.48 million $106.74 million
Jul 24 $0.303
-5.70%
$230.42 million $205.97 million
Jul 17 $0.321
+3.98%
$244.31 million $149.92 million
Jul 10 $0.309
+6.16%
$234.83 million $114.65 million
Jul 3 $0.291
-6.81%
$221.22 million $128.76 million
Jun 26 $0.312
+2.38%
$237.43 million $131.93 million
Jun 19 $0.297
+15.90%
$231.88 million $97.49 million
Jun 12 $0.26
+3.54%
$194.99 million $69.96 million
Jun 5 $0.251
-25.19%
$191.27 million $139.54 million
May 29 $0.336
-2.65%
$255.65 million $76.37 million
May 22 $0.344
-0.03%
$262.65 million $62.78 million
May 15 $0.351
+0.69%
$261.88 million $80.9 million
May 8 $0.344
-6.53%
$265.24 million $92.83 million
May 1 $0.368
-5.36%
$280.36 million $86.2 million
Apr 24 $0.401
+0.72%
$296.39 million $133.15 million
Apr 17 $0.399
-12.09%
$302.94 million $210.49 million
Apr 10 $0.448
+0.07%
$345.74 million $234.11 million
Apr 3 $0.447
+13.11%
$340.45 million $795.3 million
Mar 27 $0.395
+1.18%
$300.96 million $185.83 million
Mar 20 $0.382
-10.15%
$297.49 million $177.66 million
Mar 13 $0.412
+7.38%
$323.94 million $299.03 million
Mar 6 $0.354
-15.16%
$292.14 million $238.35 million
Feb 27 $0.417
-15.00%
$317.27 million $185.4 million
Feb 20 $0.49
+0.78%
$373.29 million $589.77 million
Feb 13 $0.487
+8.55%
$370.61 million $270.42 million
Feb 6 $0.449
-1.66%
$341.4 million $384.71 million
Jan 30 $0.456
-3.70%
$347.13 million $338.44 million
Jan 23 $0.462
+7.25%
$360.43 million $436.93 million
Jan 16 $0.431
+19.43%
$328.14 million $937.79 million
Jan 9 $0.361
+30.50%
$274.75 million $334.43 million
Jan 2 $0.277
+13.78%
$210.54 million $116.93 million
Dec 26 $0.243
-6.96%
$185.04 million $68.31 million
Dec 19 $0.261
-0.27%
$198.85 million $78.41 million
Dec 12 $0.262
-13.89%
$199.37 million $106.56 million
Dec 5 $0.304
-2.64%
$231.53 million $200.07 million
Nov 28 $0.312
+2.10%
$237.79 million $156.46 million
Nov 21 $0.304
+1.87%
$232.93 million $157.25 million
Nov 14 $0.316
+1.60%
$226.88 million $135.24 million
Nov 7 $0.311
-30.81%
$237.05 million $475.81 million
Oct 31 $0.45
-1.92%
$342.6 million $320.64 million
Oct 24 $0.459
+8.50%
$349.3 million $329.14 million