Enjin Coin Historical Data

ENJ Page 8
Download
Date Close Price change Market cap Trading volume
May 17, 2025 $ 0.0861
-3.06%
$ 65.51 million $ 12.73 million
May 16, 2025 $ 0.0888
+0.26%
$ 67.58 million $ 18.3 million
May 15, 2025 $ 0.0886
-6.07%
$ 67.41 million $ 24.56 million
May 14, 2025 $ 0.0943
-5.12%
$ 71.77 million $ 27.39 million
May 13, 2025 $ 0.0993
+2.79%
$ 75.6 million $ 23.88 million
May 12, 2025 $ 0.0967
+1.35%
$ 73.58 million $ 25 million
May 11, 2025 $ 0.0954
-4.88%
$ 72.6 million $ 27.06 million
May 10, 2025 $ 0.1
+9.50%
$ 76.32 million $ 30.7 million
May 9, 2025 $ 0.0916
+10.18%
$ 69.69 million $ 26.5 million
May 8, 2025 $ 0.0831
+13.43%
$ 63.25 million $ 19.68 million
May 7, 2025 $ 0.0733
-1.14%
$ 55.76 million $ 14.02 million
May 6, 2025 $ 0.0741
+0.52%
$ 56.41 million $ 16.63 million
May 5, 2025 $ 0.0737
-1.98%
$ 56.11 million $ 15.17 million
May 4, 2025 $ 0.0752
-1.33%
$ 57.25 million $ 15.72 million
May 3, 2025 $ 0.0762
-9.35%
$ 58.02 million $ 14.1 million
May 2, 2025 $ 0.0841
-0.70%
$ 64 million $ 13.53 million
May 1, 2025 $ 0.0847
-0.21%
$ 64.45 million $ 12.9 million
Apr 30, 2025 $ 0.0849
+2.81%
$ 64.59 million $ 16.05 million
Apr 29, 2025 $ 0.0825
-4.84%
$ 62.83 million $ 9.49 million
Apr 28, 2025 $ 0.0867
+2.88%
$ 66.02 million $ 19.55 million
Apr 27, 2025 $ 0.0843
-6.75%
$ 64.17 million $ 22.76 million
Apr 26, 2025 $ 0.0904
+0.45%
$ 68.82 million $ 25.56 million
Apr 25, 2025 $ 0.09
-1.74%
$ 68.49 million $ 27.72 million
Apr 24, 2025 $ 0.0916
+4.66%
$ 69.7 million $ 41.16 million
Apr 23, 2025 $ 0.0875
-1.46%
$ 66.6 million $ 70.28 million
Apr 22, 2025 $ 0.0888
-3.55%
$ 67.59 million $ 135.72 million
Apr 21, 2025 $ 0.0921
+3.45%
$ 70.07 million $ 413.66 million
Apr 20, 2025 $ 0.089
+33.58%
$ 67.74 million $ 171.31 million
Apr 19, 2025 $ 0.0666
+6.26%
$ 50.71 million $ 13.2 million
Apr 18, 2025 $ 0.0627
+2.85%
$ 47.72 million $ 9.32 million
Apr 17, 2025 $ 0.061
+1.69%
$ 46.4 million $ 8.74 million
Apr 16, 2025 $ 0.0599
-2.00%
$ 45.63 million $ 10.8 million
Apr 15, 2025 $ 0.0612
-3.34%
$ 46.56 million $ 10.29 million
Apr 14, 2025 $ 0.0633
-0.76%
$ 48.17 million $ 11.01 million
Apr 13, 2025 $ 0.0638
-7.62%
$ 48.53 million $ 10.59 million
Apr 12, 2025 $ 0.069
+4.72%
$ 52.53 million $ 9.07 million
Apr 11, 2025 $ 0.0659
+1.81%
$ 50.17 million $ 11.94 million
Apr 10, 2025 $ 0.0647
-5.96%
$ 49.28 million $ 18.82 million
Apr 9, 2025 $ 0.0688
+9.28%
$ 52.38 million $ 15.07 million
Apr 8, 2025 $ 0.063
-5.93%
$ 47.93 million $ 12.33 million
Apr 7, 2025 $ 0.0668
+2.89%
$ 50.88 million $ 20.85 million
Apr 6, 2025 $ 0.065
-10.45%
$ 49.46 million $ 12.26 million
Apr 5, 2025 $ 0.0725
-1.24%
$ 55.2 million $ 8.59 million
Apr 4, 2025 $ 0.0734
-1.34%
$ 55.89 million $ 15.83 million
Apr 3, 2025 $ 0.0745
+0.98%
$ 56.68 million $ 13.1 million
Apr 2, 2025 $ 0.0738
-9.47%
$ 56.15 million $ 17.06 million
Apr 1, 2025 $ 0.0815
+1.00%
$ 62 million $ 13.68 million
Mar 31, 2025 $ 0.0807
-2.68%
$ 61.42 million $ 14.61 million
Mar 30, 2025 $ 0.0829
+0.33%
$ 63.06 million $ 12.21 million
Mar 29, 2025 $ 0.0826
-6.27%
$ 62.86 million $ 15.17 million