Enjin Coin Historical Data

ENJ Page 8
Download
Date Close Price change Market cap Trading volume
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
Dec 17 $ 0.0431
+33.62%
$ 43.15 million $ 11.08 million
Dec 10 $ 0.0323
+19.91%
$ 32.29 million $ 12.14 million
Dec 3 $ 0.027
-4.45%
$ 26.98 million $ 7.2 million
Nov 26 $ 0.0282
+21.39%
$ 28.24 million $ 5.18 million
Nov 19 $ 0.0267
-30.53%
$ 26.73 million $ 33,138
Nov 12 $ 0.0385
-23.26%
$ 29.27 million $ 42,015
Nov 5 $ 0.0509
+3.94%
$ -- $ 45,118
Oct 29 $ 0.0495
+0.83%
$ -- $ 44,615
Oct 22 $ 0.0501
-3.12%
$ -- $ 45,386
Oct 15 $ 0.0501
+1.10%
$ -- $ 45,526