Enjin Coin Historical Data

ENJ Page 40
Download
Date Close Price change Market cap Trading volume
Dec 25, 2020 $ 0.14
-0.90%
$ 106.62 million $ 13.24 million
Dec 24, 2020 $ 0.143
+18.68%
$ 108.86 million $ 14.58 million
Dec 23, 2020 $ 0.122
-15.82%
$ 92.79 million $ 14.96 million
Dec 22, 2020 $ 0.144
+0.16%
$ 109.96 million $ 12.67 million
Dec 21, 2020 $ 0.146
-6.35%
$ 110.91 million $ 14.56 million
Dec 20, 2020 $ 0.152
-2.81%
$ 116.02 million $ 7.58 million
Dec 19, 2020 $ 0.159
-0.17%
$ 121.07 million $ 8.62 million
Dec 18, 2020 $ 0.157
-0.07%
$ 119.82 million $ 12.92 million
Dec 17, 2020 $ 0.153
-2.60%
$ 116.26 million $ 17.24 million
Dec 16, 2020 $ 0.155
+0.96%
$ 117.74 million $ 12.82 million
Dec 15, 2020 $ 0.156
+0.16%
$ 118.93 million $ 14.85 million
Dec 14, 2020 $ 0.151
+6.15%
$ 114.87 million $ 14.54 million
Dec 13, 2020 $ 0.145
-0.49%
$ 110.32 million $ 8 million
Dec 12, 2020 $ 0.144
+0.29%
$ 109.91 million $ 4.78 million
Dec 11, 2020 $ 0.141
+0.87%
$ 106.96 million $ 6.79 million
Dec 10, 2020 $ 0.143
+1.91%
$ 108.48 million $ 8.86 million
Dec 9, 2020 $ 0.141
+1.16%
$ 107.02 million $ 11.09 million
Dec 8, 2020 $ 0.14
-7.79%
$ 106.7 million $ 16.26 million
Dec 7, 2020 $ 0.152
+0.00%
$ 115.33 million $ 8.59 million
Dec 6, 2020 $ 0.152
-0.21%
$ 115.87 million $ 9.55 million
Dec 5, 2020 $ 0.153
+2.58%
$ 116.25 million $ 13.11 million
Dec 4, 2020 $ 0.147
-6.89%
$ 112.03 million $ 23.38 million
Dec 3, 2020 $ 0.157
-0.05%
$ 119.45 million $ 13.54 million
Dec 2, 2020 $ 0.161
+7.28%
$ 122.23 million $ 14.69 million
Dec 1, 2020 $ 0.147
+0.36%
$ 111.74 million $ 18.5 million
Nov 30, 2020 $ 0.141
-2.11%
$ 107.11 million $ 10.54 million
Nov 29, 2020 $ 0.144
-0.69%
$ 109.38 million $ 8.29 million
Nov 28, 2020 $ 0.145
+2.21%
$ 110.11 million $ 10.81 million
Nov 27, 2020 $ 0.141
-0.03%
$ 107.65 million $ 10.54 million
Nov 26, 2020 $ 0.141
-12.92%
$ 107.6 million $ 28.19 million
Nov 25, 2020 $ 0.162
+2.00%
$ 123.63 million $ 29.94 million
Nov 24, 2020 $ 0.159
+2.86%
$ 121.17 million $ 24.74 million
Nov 23, 2020 $ 0.155
+6.89%
$ 117.73 million $ 12.4 million
Nov 22, 2020 $ 0.145
-3.61%
$ 110.13 million $ 11 million
Nov 21, 2020 $ 0.15
+7.28%
$ 114.32 million $ 9.86 million
Nov 20, 2020 $ 0.14
+2.60%
$ 106.52 million $ 7.02 million
Nov 19, 2020 $ 0.136
-1.62%
$ 103.81 million $ 5.59 million
Nov 18, 2020 $ 0.139
-4.61%
$ 105.56 million $ 10.31 million
Nov 17, 2020 $ 0.145
-0.15%
$ 110.69 million $ 7.34 million
Nov 16, 2020 $ 0.146
+0.87%
$ 110.86 million $ 7.89 million
Nov 15, 2020 $ 0.144
+2.06%
$ 109.92 million $ 10.36 million
Nov 14, 2020 $ 0.142
-1.42%
$ 107.72 million $ 4.7 million
Nov 13, 2020 $ 0.144
+6.68%
$ 109.26 million $ 7.39 million
Nov 12, 2020 $ 0.135
-2.79%
$ 102.4 million $ 6.36 million
Nov 11, 2020 $ 0.138
-1.00%
$ 105.39 million $ 9.63 million
Nov 10, 2020 $ 0.14
+4.21%
$ 106.46 million $ 8.73 million
Nov 9, 2020 $ 0.134
-1.79%
$ 102.18 million $ 5.42 million
Nov 8, 2020 $ 0.137
+6.73%
$ 104.04 million $ 6.56 million
Nov 7, 2020 $ 0.128
-6.95%
$ 97.44 million $ 9.99 million
Nov 6, 2020 $ 0.138
+11.01%
$ 104.66 million $ 9.54 million