Enjin Coin Historical Data

ENJ Page 6
Download
Date Close Price change Market cap Trading volume
Aug 25, 2025 $ 0.0653
-9.08%
$ 49.72 million $ 14.72 million
Aug 24, 2025 $ 0.0707
-5.66%
$ 54.66 million $ 14.71 million
Aug 23, 2025 $ 0.075
-0.47%
$ 57 million $ 9.06 million
Aug 22, 2025 $ 0.0751
+9.55%
$ 57.4 million $ 12.54 million
Aug 21, 2025 $ 0.069
-1.42%
$ 51.49 million $ 12.13 million
Aug 20, 2025 $ 0.0701
+6.71%
$ 53.28 million $ 8.41 million
Aug 19, 2025 $ 0.0667
-1.27%
$ 50.04 million $ 11.17 million
Aug 18, 2025 $ 0.0676
-5.24%
$ 51.45 million $ 11.92 million
Aug 17, 2025 $ 0.0713
+1.68%
$ 54.29 million $ 10.11 million
Aug 16, 2025 $ 0.0702
+3.90%
$ 53.4 million $ 9.8 million
Aug 15, 2025 $ 0.0675
-4.89%
$ 51.4 million $ 17.39 million
Aug 14, 2025 $ 0.071
-9.88%
$ 54.06 million $ 19.37 million
Aug 13, 2025 $ 0.079
+6.05%
$ 59.97 million $ 15.22 million
Aug 12, 2025 $ 0.0745
+6.44%
$ 56.69 million $ 11.5 million
Aug 11, 2025 $ 0.0699
-5.81%
$ 53.3 million $ 11.39 million
Aug 10, 2025 $ 0.0739
-1.86%
$ 56.46 million $ 9.96 million
Aug 9, 2025 $ 0.0754
+2.83%
$ 57.35 million $ 9.41 million
Aug 8, 2025 $ 0.0734
+1.94%
$ 55.82 million $ 11.88 million
Aug 7, 2025 $ 0.0722
+2.89%
$ 54.83 million $ 9.86 million
Aug 6, 2025 $ 0.0705
+1.70%
$ 53.39 million $ 8.4 million
Aug 5, 2025 $ 0.0693
-3.50%
$ 52.75 million $ 8.71 million
Aug 4, 2025 $ 0.072
+4.24%
$ 54.66 million $ 9.56 million
Aug 3, 2025 $ 0.0691
+3.49%
$ 52.55 million $ 6.29 million
Aug 2, 2025 $ 0.0671
-0.22%
$ 50.83 million $ 14.59 million
Aug 1, 2025 $ 0.0665
-3.59%
$ 51.17 million $ 14.83 million
Jul 31, 2025 $ 0.0689
-5.68%
$ 52.47 million $ 10.22 million
Jul 30, 2025 $ 0.0731
-2.39%
$ 55.63 million $ 12.66 million
Jul 29, 2025 $ 0.0749
-1.59%
$ 56.99 million $ 11.21 million
Jul 28, 2025 $ 0.0761
-7.75%
$ 57.91 million $ 11.96 million
Jul 27, 2025 $ 0.0825
+4.07%
$ 62.77 million $ 9.23 million
Jul 26, 2025 $ 0.0792
-0.98%
$ 60.32 million $ 6.58 million
Jul 25, 2025 $ 0.08
+2.57%
$ 60.91 million $ 9.33 million
Jul 24, 2025 $ 0.078
-4.23%
$ 59.39 million $ 14.99 million
Jul 23, 2025 $ 0.0815
-10.97%
$ 62.02 million $ 16.58 million
Jul 22, 2025 $ 0.0915
-0.37%
$ 69.66 million $ 13.81 million
Jul 21, 2025 $ 0.0917
+1.05%
$ 69.91 million $ 17.6 million
Jul 20, 2025 $ 0.0908
+8.55%
$ 69.1 million $ 18 million
Jul 19, 2025 $ 0.0836
+3.23%
$ 63.66 million $ 7.73 million
Jul 18, 2025 $ 0.081
+1.14%
$ 61.67 million $ 14.91 million
Jul 17, 2025 $ 0.0801
-1.20%
$ 60.97 million $ 10.87 million
Jul 16, 2025 $ 0.0815
+1.70%
$ 61.71 million $ 10.05 million
Jul 15, 2025 $ 0.0802
+3.25%
$ 61.01 million $ 10.65 million
Jul 14, 2025 $ 0.0776
-0.79%
$ 59.09 million $ 13.92 million
Jul 13, 2025 $ 0.0777
+2.78%
$ 59.56 million $ 13.19 million
Jul 12, 2025 $ 0.0756
-0.07%
$ 57.53 million $ 10.32 million
Jul 11, 2025 $ 0.0756
+1.75%
$ 57.57 million $ 14.9 million
Jul 10, 2025 $ 0.0719
+2.63%
$ 54.89 million $ 9.36 million
Jul 9, 2025 $ 0.0701
+5.57%
$ 53.33 million $ 9.29 million
Jul 8, 2025 $ 0.0664
+2.06%
$ 50.52 million $ 10.17 million
Jul 7, 2025 $ 0.065
-0.87%
$ 49.5 million $ 8.18 million