Enjin Coin Historical Data

ENJ Page 5
Download
Date Close Price change Market cap Trading volume
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
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