Enjin Coin Historical Data

ENJ Page 7
Download
Date Close Price change Market cap Trading volume
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
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