Enjin Coin Historical Data

ENJ Page 5
Download
Date Close Price change Market cap Trading volume
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
Jun 20 $ 0.551
+24.41%
$ 419.43 million $ 511.76 million
Jun 13 $ 0.443
-9.88%
$ 337.13 million $ 507.49 million
Jun 6 $ 0.492
-22.24%
$ 374.16 million $ 349.17 million
May 30 $ 0.632
+2.96%
$ 481.17 million $ 416.88 million
May 23 $ 0.614
-15.05%
$ 467.38 million $ 402.21 million
May 16 $ 0.723
-6.65%
$ 550.17 million $ 437.64 million
May 9 $ 0.774
-19.37%
$ 589.34 million $ 1.15 billion
May 2 $ 0.96
-12.76%
$ 730.96 million $ 796.81 million
Apr 25 $ 1.1
-21.13%
$ 837.86 million $ 842.07 million
Apr 18 $ 1.4
-2.48%
$ 1.06 billion $ 827.02 million
Apr 11 $ 1.43
-14.45%
$ 1.09 billion $ 832.23 million
Apr 4 $ 1.67
-10.98%
$ 1.27 billion $ 1.34 billion
Mar 28 $ 1.88
+4.75%
$ 1.43 billion $ 1.18 billion
Mar 21 $ 1.79
+24.34%
$ 1.37 billion $ 890.32 million
Mar 14 $ 1.44
+10.83%
$ 1.1 billion $ 659.13 million
Mar 7 $ 1.3
-3.12%
$ 991.31 million $ 551.27 million
Feb 28 $ 1.34
-2.49%
$ 1.02 billion $ 666.05 million
Feb 21 $ 1.38
-10.01%
$ 1.05 billion $ 1.08 billion
Feb 14 $ 1.53
-11.92%
$ 1.17 billion $ 797.59 million
Feb 7 $ 1.74
-15.65%
$ 1.32 billion $ 1.14 billion
Jan 31 $ 2.06
+15.33%
$ 1.57 billion $ 1.25 billion
Jan 24 $ 1.79
+11.37%
$ 1.36 billion $ 1.29 billion
Jan 17 $ 1.61
-36.01%
$ 1.22 billion $ 1.24 billion
Jan 10 $ 2.51
+8.95%
$ 1.91 billion $ 1.13 billion
Jan 3 $ 2.3
-19.43%
$ 1.75 billion $ 1.49 billion
Dec 27 $ 2.86
-10.34%
$ 2.18 billion $ 1.39 billion
Dec 20 $ 3.19
+36.09%
$ 2.43 billion $ 1.67 billion
Dec 13 $ 2.34
-13.09%
$ 1.78 billion $ 1.17 billion
Dec 6 $ 2.7
-1.09%
$ 2.05 billion $ 1.62 billion
Nov 29 $ 2.73
-28.84%
$ 2.07 billion $ 2.36 billion
Nov 22 $ 3.83
+15.87%
$ 2.92 billion $ 5.21 billion
Nov 15 $ 3.31
+7.51%
$ 2.52 billion $ 3.51 billion
Nov 8 $ 3.08
-7.41%
$ 2.34 billion $ 2.05 billion
Nov 1 $ 3.32
+29.53%
$ 2.53 billion $ 4.98 billion
Oct 25 $ 3.05
+71.57%
$ 2.32 billion $ 3.18 billion
Oct 18 $ 1.78
+8.65%
$ 1.35 billion $ 841.37 million
Oct 11 $ 1.64
+3.65%
$ 1.25 billion $ 585.55 million
Oct 4 $ 1.58
+2.19%
$ 1.2 billion $ 730.07 million
Sep 27 $ 1.55
+16.56%
$ 1.18 billion $ 457.35 million
Sep 20 $ 1.33
-15.61%
$ 1.01 billion $ 565.8 million
Sep 13 $ 1.57
-8.37%
$ 1.2 billion $ 443.21 million
Sep 6 $ 1.71
-21.85%
$ 1.3 billion $ 1.05 billion
Aug 30 $ 2.19
+0.37%
$ 1.67 billion $ 1.22 billion