Enjin Coin Historical Data

ENJ Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 0.179
-13.90%
$ 136.44 million $ 59.72 million
Jul 13 $ 0.208
+17.06%
$ 158.56 million $ 139.21 million
Jul 6 $ 0.178
+2.34%
$ 135.38 million $ 55.66 million
Jun 29 $ 0.174
+10.94%
$ 132.25 million $ 64.3 million
Jun 22 $ 0.157
-8.29%
$ 119.12 million $ 61.23 million
Jun 15 $ 0.171
-5.76%
$ 129.87 million $ 75.08 million
Jun 8 $ 0.181
-9.49%
$ 137.79 million $ 93.14 million
Jun 1 $ 0.2
-3.36%
$ 152.17 million $ 91.86 million
May 25 $ 0.207
+24.21%
$ 157.46 million $ 187.29 million
May 18 $ 0.167
+2.76%
$ 126.9 million $ 116.5 million
May 11 $ 0.162
+13.74%
$ 123.53 million $ 114.96 million
May 4 $ 0.143
+5.27%
$ 108.51 million $ 80.32 million
Apr 27 $ 0.135
-4.06%
$ 135.42 million $ 102.82 million
Apr 20 $ 0.141
+41.91%
$ 141.05 million $ 134.84 million
Apr 13 $ 0.0994
+12.55%
$ 99.4 million $ 39.86 million
Apr 6 $ 0.0884
-5.62%
$ 88.42 million $ 30.28 million
Mar 30 $ 0.0937
+14.15%
$ 93.73 million $ 47.22 million
Mar 23 $ 0.0822
+16.54%
$ 82.17 million $ 58.67 million
Mar 16 $ 0.0705
+38.68%
$ 70.52 million $ 81.59 million
Mar 9 $ 0.0509
-41.44%
$ 50.87 million $ 37.94 million
Mar 2 $ 0.0868
-14.36%
$ 86.84 million $ 43.92 million
Feb 24 $ 0.101
-22.82%
$ 101.43 million $ 54.05 million
Feb 17 $ 0.131
+6.25%
$ 131.39 million $ 152.54 million
Feb 10 $ 0.124
-7.17%
$ 123.74 million $ 112.17 million
Feb 3 $ 0.133
+18.79%
$ 133.26 million $ 211.86 million
Jan 27 $ 0.112
+30.17%
$ 112.26 million $ 56.47 million
Jan 20 $ 0.0862
+17.53%
$ 86.24 million $ 61.52 million
Jan 13 $ 0.0733
+1.48%
$ 73.33 million $ 36 million
Jan 6 $ 0.0723
-22.65%
$ 72.29 million $ 25.94 million
Dec 30 $ 0.0934
+13.93%
$ 93.44 million $ 34.16 million
Dec 23 $ 0.082
+0.36%
$ 82.01 million $ 30.87 million
Dec 16 $ 0.0817
-5.66%
$ 81.69 million $ 68.95 million
Dec 9 $ 0.0866
-4.63%
$ 86.57 million $ 102.39 million
Dec 2 $ 0.0908
+46.37%
$ 90.76 million $ 229.19 million
Nov 25 $ 0.062
+15.57%
$ 62.02 million $ 163.55 million
Nov 18 $ 0.0537
-19.67%
$ 53.66 million $ 97.05 million
Nov 11 $ 0.0668
+4.92%
$ 66.8 million $ 172.46 million
Nov 4 $ 0.0638
-4.15%
$ 63.75 million $ 155.69 million
Oct 28 $ 0.0665
+3.55%
$ 66.52 million $ 134.31 million
Oct 21 $ 0.0643
+3.47%
$ 64.26 million $ 16.64 million
Oct 14 $ 0.0621
-2.18%
$ 62.1 million $ 62.33 million
Oct 7 $ 0.0635
+3.12%
$ 63.48 million $ 64.22 million
Sep 30 $ 0.0617
+10.70%
$ 61.73 million $ 59.91 million
Sep 23 $ 0.0558
-20.43%
$ 55.77 million $ 40.24 million
Sep 16 $ 0.0701
-6.43%
$ 70.08 million $ 29.9 million
Sep 9 $ 0.0749
-7.53%
$ 74.9 million $ 35.42 million
Sep 2 $ 0.081
+14.51%
$ 81 million $ 145.27 million
Aug 26 $ 0.0709
+5.06%
$ 70.93 million $ 39.48 million
Aug 19 $ 0.0675
+4.86%
$ 67.49 million $ 45.38 million
Aug 12 $ 0.0644
-9.79%
$ -- $ 31.25 million