Enjin Coin Historical Data

ENJ Page 7
Download
Date Close Price change Market cap Trading volume
Jul 6, 2025 $ 0.0656
+1.69%
$ 49.94 million $ 8.92 million
Jul 5, 2025 $ 0.0646
+0.57%
$ 49.11 million $ 7.47 million
Jul 4, 2025 $ 0.0642
-6.83%
$ 48.87 million $ 8.8 million
Jul 3, 2025 $ 0.0689
+0.70%
$ 52.45 million $ 8.29 million
Jul 2, 2025 $ 0.0684
+7.99%
$ 52.09 million $ 8.69 million
Jul 1, 2025 $ 0.0634
-3.72%
$ 48.23 million $ 9.22 million
Jun 30, 2025 $ 0.0658
-3.64%
$ 50.1 million $ 10.65 million
Jun 29, 2025 $ 0.0683
+5.01%
$ 51.99 million $ 8.19 million
Jun 28, 2025 $ 0.065
+2.30%
$ 49.51 million $ 6.41 million
Jun 27, 2025 $ 0.0636
+0.89%
$ 48.4 million $ 8.92 million
Jun 26, 2025 $ 0.063
-1.56%
$ 47.97 million $ 9.63 million
Jun 25, 2025 $ 0.064
-2.62%
$ 48.73 million $ 9.44 million
Jun 24, 2025 $ 0.0657
+0.44%
$ 50.04 million $ 10.22 million
Jun 23, 2025 $ 0.0655
+11.92%
$ 49.82 million $ 13.34 million
Jun 22, 2025 $ 0.0585
-2.53%
$ 44.51 million $ 12.13 million
Jun 21, 2025 $ 0.06
-5.64%
$ 45.67 million $ 7.09 million
Jun 20, 2025 $ 0.0636
-2.65%
$ 48.4 million $ 14.65 million
Jun 19, 2025 $ 0.0653
-0.83%
$ 49.71 million $ 9.76 million
Jun 18, 2025 $ 0.0659
-0.23%
$ 50.13 million $ 11.16 million
Jun 17, 2025 $ 0.066
-3.16%
$ 50.25 million $ 12.89 million
Jun 16, 2025 $ 0.0682
-0.63%
$ 51.89 million $ 10.08 million
Jun 15, 2025 $ 0.0686
+1.20%
$ 52.22 million $ 8.21 million
Jun 14, 2025 $ 0.0678
-1.06%
$ 51.6 million $ 8.31 million
Jun 13, 2025 $ 0.0685
-4.47%
$ 52.15 million $ 19.97 million
Jun 12, 2025 $ 0.0717
-5.80%
$ 54.59 million $ 13.29 million
Jun 11, 2025 $ 0.0761
-6.76%
$ 57.96 million $ 11.44 million
Jun 10, 2025 $ 0.0816
+4.02%
$ 62.1 million $ 10.48 million
Jun 9, 2025 $ 0.0784
+4.36%
$ 59.7 million $ 8.67 million
Jun 8, 2025 $ 0.0752
-0.72%
$ 57.21 million $ 6.64 million
Jun 7, 2025 $ 0.0757
+4.69%
$ 57.62 million $ 7.02 million
Jun 6, 2025 $ 0.0723
+2.38%
$ 55.04 million $ 10.07 million
Jun 5, 2025 $ 0.0706
-3.85%
$ 53.76 million $ 20.08 million
Jun 4, 2025 $ 0.0735
-3.24%
$ 55.91 million $ 17.41 million
Jun 3, 2025 $ 0.0759
-0.20%
$ 57.78 million $ 18.8 million
Jun 2, 2025 $ 0.0761
+1.78%
$ 57.89 million $ 24.03 million
Jun 1, 2025 $ 0.0747
+1.63%
$ 56.88 million $ 14.31 million
May 31, 2025 $ 0.0735
+3.07%
$ 55.97 million $ 16.98 million
May 30, 2025 $ 0.0713
-14.13%
$ 54.31 million $ 23.81 million
May 29, 2025 $ 0.0831
-6.29%
$ 63.25 million $ 16.09 million
May 28, 2025 $ 0.0887
-1.52%
$ 67.49 million $ 14.77 million
May 27, 2025 $ 0.09
+3.01%
$ 68.53 million $ 14.71 million
May 26, 2025 $ 0.0874
+1.76%
$ 66.53 million $ 14.11 million
May 25, 2025 $ 0.0859
+0.58%
$ 65.38 million $ 10.8 million
May 24, 2025 $ 0.0854
-0.29%
$ 65 million $ 9.5 million
May 23, 2025 $ 0.0856
-10.36%
$ 65.19 million $ 18.36 million
May 22, 2025 $ 0.0955
+6.06%
$ 72.72 million $ 15.02 million
May 21, 2025 $ 0.0901
+1.79%
$ 68.56 million $ 15.13 million
May 20, 2025 $ 0.0885
+0.53%
$ 67.36 million $ 16.03 million
May 19, 2025 $ 0.088
-3.68%
$ 67.01 million $ 14.98 million
May 18, 2025 $ 0.0914
+6.21%
$ 69.58 million $ 12.19 million