Enjin Coin Historical Data

ENJ Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 16 $ 0.145
+0.21%
$ -- $ 59.02 million
Nov 9 $ 0.144
+5.64%
$ 109.92 million $ 52.59 million
Nov 2 $ 0.137
+7.82%
$ 104.04 million $ 47.04 million
Oct 26 $ 0.127
-11.84%
$ 96.46 million $ 36.85 million
Oct 19 $ 0.144
-4.63%
$ 109.43 million $ 44.45 million
Oct 12 $ 0.151
-5.16%
$ 114.73 million $ 64.03 million
Oct 5 $ 0.159
+4.29%
$ 121.07 million $ 64.43 million
Sep 28 $ 0.152
-10.17%
$ 116.03 million $ 102.24 million
Sep 21 $ 0.17
+5.75%
$ 129.05 million $ 80.53 million
Sep 14 $ 0.161
-0.62%
$ 122.18 million $ 43.99 million
Sep 7 $ 0.162
+1.33%
$ 123.02 million $ 70.95 million
Aug 31 $ 0.16
-26.85%
$ 121.44 million $ 107.6 million
Aug 24 $ 0.218
-1.40%
$ 165.89 million $ 164.21 million
Aug 17 $ 0.221
+3.00%
$ 168.34 million $ 162.99 million
Aug 10 $ 0.215
-3.24%
$ 163.39 million $ 182.5 million
Aug 3 $ 0.223
+27.15%
$ 169.68 million $ 192.07 million
Jul 27 $ 0.175
-2.24%
$ 133.38 million $ 80.65 million