Enjin Coin Historical Data

ENJ Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 5 $0.0714
-13.29%
$-- $37.02 million
Jul 29 $0.0823
-4.42%
$82.29 million $24.7 million
Jul 22 $0.0861
-1.48%
$86.09 million $18.25 million
Jul 15 $0.0874
-18.19%
$87.38 million $34.13 million
Jul 8 $0.107
-13.70%
$106.81 million $50.38 million
Jul 1 $0.124
-2.39%
$123.77 million $70.3 million
Jun 24 $0.127
-9.32%
$126.8 million $77.24 million
Jun 17 $0.14
-7.60%
$139.82 million $79.63 million
Jun 10 $0.151
+4.03%
$151.32 million $73.38 million
Jun 3 $0.145
-12.67%
$145.47 million $93.83 million
May 27 $0.167
+5.70%
$166.56 million $126.97 million
May 20 $0.158
+2.28%
$158.22 million $182.05 million
May 13 $0.155
+14.64%
$154.64 million $145.5 million
May 6 $0.135
-5.62%
$135.13 million $92.44 million
Apr 29 $0.143
-6.34%
$143.06 million $55.01 million
Apr 22 $0.152
-15.72%
$152.43 million $140.54 million
Apr 15 $0.181
+12.89%
$180.86 million $307 million
Apr 8 $0.16
+4.08%
$160.31 million $210.39 million
Apr 1 $0.154
+1.36%
$154.18 million $178.41 million
Mar 25 $0.152
-18.04%
$152.42 million $122.56 million
Mar 18 $0.186
+9.73%
$185.9 million $392.17 million
Mar 11 $0.169
-14.77%
$169.35 million $412.95 million
Mar 4 $0.199
+141.14%
$198.86 million $823.88 million
Feb 25 $0.0825
+127.98%
$82.47 million $292.97 million
Feb 18 $0.0361
+8.30%
$36.12 million $18.49 million
Feb 11 $0.0334
+9.89%
$33.36 million $11.86 million
Feb 4 $0.0304
+7.68%
$30.37 million $3.88 million
Jan 28 $0.0282
-12.54%
$28.2 million $11.37 million
Jan 21 $0.0323
-1.48%
$32.25 million $3.81 million
Jan 14 $0.0328
+0.62%
$32.76 million $3.68 million
Jan 7 $0.0326
-16.67%
$32.57 million $8.21 million
Dec 31 $0.0391
-3.33%
$39.09 million $3.93 million
Dec 24 $0.0404
-6.32%
$40.43 million $7.65 million