Enjin Coin Historical Data

ENJ Page 44
Download
Date Close Price change Market cap Trading volume
Oct 1, 2020 $0.154
-4.04%
$117.41 million $12.2 million
Sep 30, 2020 $0.161
+0.12%
$122.36 million $13.95 million
Sep 29, 2020 $0.161
-4.70%
$122.27 million $36.6 million
Sep 28, 2020 $0.169
-0.52%
$128.48 million $15.94 million
Sep 27, 2020 $0.17
+4.20%
$129.05 million $32.63 million
Sep 26, 2020 $0.163
+5.66%
$124.11 million $7.13 million
Sep 25, 2020 $0.154
-0.74%
$117.51 million $8.3 million
Sep 24, 2020 $0.156
+8.39%
$118.46 million $6.87 million
Sep 23, 2020 $0.144
-7.23%
$109.37 million $9.58 million
Sep 22, 2020 $0.155
+7.73%
$117.95 million $7.18 million
Sep 21, 2020 $0.144
-10.17%
$109.63 million $8.84 million
Sep 20, 2020 $0.161
-5.17%
$122.18 million $4.97 million
Sep 19, 2020 $0.169
+1.94%
$128.81 million $5.91 million
Sep 18, 2020 $0.166
+2.43%
$126.14 million $10.04 million
Sep 17, 2020 $0.162
+3.47%
$123.04 million $5.18 million
Sep 16, 2020 $0.156
-1.71%
$118.93 million $5.88 million
Sep 15, 2020 $0.159
-5.10%
$120.96 million $6.57 million
Sep 14, 2020 $0.167
+3.64%
$127.41 million $5.44 million
Sep 13, 2020 $0.162
-6.58%
$123.02 million $6.91 million
Sep 12, 2020 $0.173
+0.44%
$131.56 million $5.89 million
Sep 11, 2020 $0.172
-2.53%
$130.82 million $7.01 million
Sep 10, 2020 $0.176
+7.09%
$134.16 million $10.56 million
Sep 9, 2020 $0.165
+6.89%
$125.21 million $19.35 million
Sep 8, 2020 $0.154
+2.32%
$117.08 million $9.43 million
Sep 7, 2020 $0.15
-5.84%
$114.31 million $11.8 million
Sep 6, 2020 $0.16
+3.93%
$121.44 million $9.11 million
Sep 5, 2020 $0.153
-10.02%
$116.67 million $11.54 million
Sep 4, 2020 $0.17
-0.88%
$129.65 million $13.81 million
Sep 3, 2020 $0.172
-14.94%
$130.85 million $24.79 million
Sep 2, 2020 $0.202
-3.54%
$153.84 million $20.41 million
Sep 1, 2020 $0.209
-2.42%
$159.3 million $16.45 million
Aug 31, 2020 $0.215
-1.62%
$163.32 million $11.49 million
Aug 30, 2020 $0.218
+2.04%
$165.89 million $15.44 million
Aug 29, 2020 $0.214
-3.93%
$162.63 million $12.17 million
Aug 28, 2020 $0.222
+5.35%
$169.29 million $12.54 million
Aug 27, 2020 $0.211
-7.18%
$160.68 million $22.97 million
Aug 26, 2020 $0.227
+0.13%
$173.11 million $20.14 million
Aug 25, 2020 $0.227
-7.26%
$173.02 million $32.7 million
Aug 24, 2020 $0.245
+10.80%
$186.42 million $48.27 million
Aug 23, 2020 $0.221
-2.05%
$168.34 million $13.73 million
Aug 22, 2020 $0.226
+7.55%
$171.86 million $27.75 million
Aug 21, 2020 $0.21
+0.63%
$159.88 million $49.83 million
Aug 20, 2020 $0.209
+6.12%
$158.95 million $15.72 million
Aug 19, 2020 $0.197
-5.48%
$149.84 million $14.36 million
Aug 18, 2020 $0.208
+0.93%
$158.48 million $18.9 million
Aug 17, 2020 $0.206
-3.93%
$157 million $22.7 million
Aug 16, 2020 $0.215
+3.92%
$163.39 million $15.14 million
Aug 15, 2020 $0.206
-1.13%
$157.18 million $16.78 million
Aug 14, 2020 $0.209
-0.77%
$159.04 million $22.65 million
Aug 13, 2020 $0.211
+1.17%
$160.25 million $36.45 million