Enjin Coin Historical Data

ENJ Page 6
Download
Date Close Price change Market cap Trading volume
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
Aug 23 $2.19
+18.63%
$1.66 billion $1.58 billion
Aug 16 $1.84
+10.50%
$1.4 billion $933.34 million
Aug 9 $1.67
+9.50%
$1.27 billion $608.52 million
Aug 2 $1.41
+2.25%
$1.07 billion $609.86 million
Jul 26 $1.38
+0.55%
$1.05 billion $942.84 million
Jul 19 $1.37
+15.56%
$1.04 billion $907.37 million
Jul 12 $1.19
-13.43%
$902.44 million $996.22 million
Jul 5 $1.37
+16.84%
$1.04 billion $1.28 billion
Jun 28 $1.17
+17.17%
$891.52 million $612.86 million
Jun 21 $1
-20.19%
$760.85 million $708.87 million
Jun 14 $1.25
-4.16%
$953.42 million $860.78 million
Jun 7 $1.31
-11.55%
$994.1 million $934.73 million
May 31 $1.48
-9.19%
$1.12 billion $863.22 million
May 24 $1.53
+60.53%
$1.17 billion $2.83 billion
May 17 $0.955
-51.31%
$726.57 million $1.59 billion
May 10 $1.96
-21.28%
$1.49 billion $1.69 billion
May 3 $2.49
-6.79%
$1.9 billion $1.72 billion
Apr 26 $2.67
+29.74%
$2.03 billion $2.19 billion
Apr 19 $2.06
-26.29%
$1.57 billion $2.19 billion
Apr 12 $2.79
-13.96%
$2.12 billion $3.14 billion
Apr 5 $3.24
+30.69%
$2.47 billion $9.59 billion
Mar 29 $2.48
-1.94%
$1.89 billion $1.84 billion
Mar 22 $2.53
+2.85%
$1.93 billion $3.58 billion
Mar 15 $2.46
+3.31%
$1.87 billion $8.14 billion
Mar 8 $2.39
+69.84%
$1.82 billion $9.81 billion
Mar 1 $1.41
+149.41%
$1.08 billion $8.29 billion
Feb 22 $0.567
-2.03%
$431.25 million $1.45 billion
Feb 15 $0.579
+4.89%
$440.54 million $727.66 million
Feb 8 $0.552
+44.88%
$420.4 million $1.99 billion
Feb 1 $0.381
+11.56%
$290.01 million $823.91 million
Jan 25 $0.333
-28.85%
$253.54 million $798.04 million
Jan 18 $0.419
+80.80%
$318.84 million $2.61 billion
Jan 11 $0.232
+24.42%
$176.32 million $429.24 million
Jan 4 $0.186
+38.23%
$141.75 million $613.15 million
Dec 28 $0.135
-3.07%
$102.47 million $94.55 million
Dec 21 $0.137
-12.04%
$104.18 million $94.25 million
Dec 14 $0.152
+7.21%
$116.02 million $88.56 million
Dec 7 $0.145
-4.34%
$110.32 million $64.37 million
Nov 30 $0.152
+5.90%
$-- $103.32 million
Nov 23 $0.144
-0.69%
$-- $124.9 million