Enjin Coin Historical Data

ENJ Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 17 $ 0.423
-1.35%
$ 321.93 million $ 177.98 million
Oct 10 $ 0.429
-5.26%
$ 326.33 million $ 165.59 million
Oct 3 $ 0.453
+3.72%
$ 344.46 million $ 169.95 million
Sep 26 $ 0.436
-4.98%
$ 332.11 million $ 241.78 million
Sep 19 $ 0.469
-0.12%
$ 349.46 million $ 387.38 million
Sep 12 $ 0.469
-13.42%
$ 413.01 million $ 475.59 million
Sep 5 $ 0.542
+1.48%
$ 404.65 million $ 394.17 million
Aug 29 $ 0.534
+9.08%
$ 406.68 million $ 204.13 million
Aug 22 $ 0.49
-15.47%
$ 372.83 million $ 312.53 million
Aug 15 $ 0.579
-17.23%
$ 441.06 million $ 410.73 million
Aug 8 $ 0.7
+2.66%
$ 532.87 million $ 765.03 million
Aug 1 $ 0.682
+11.10%
$ 519.04 million $ 584.39 million
Jul 25 $ 0.614
+5.09%
$ 467.17 million $ 510.14 million
Jul 18 $ 0.584
+17.43%
$ 444.53 million $ 586.71 million
Jul 11 $ 0.497
-5.43%
$ 378.56 million $ 346.06 million
Jul 4 $ 0.526
+9.93%
$ 400.32 million $ 400.08 million
Jun 27 $ 0.478
-13.18%
$ 364.16 million $ 427.26 million