Enjin Coin Historical Data

ENJ Page 9
Download
Date Close Price change Market cap Trading volume
Mar 28, 2025 $ 0.0881
-8.00%
$ 67.07 million $ 16.19 million
Mar 27, 2025 $ 0.0958
-0.83%
$ 72.91 million $ 16.89 million
Mar 26, 2025 $ 0.0966
-3.46%
$ 73.52 million $ 17.34 million
Mar 25, 2025 $ 0.1
+3.35%
$ 76.15 million $ 16.12 million
Mar 24, 2025 $ 0.0968
+5.80%
$ 73.68 million $ 17.16 million
Mar 23, 2025 $ 0.0915
+0.41%
$ 69.67 million $ 11.83 million
Mar 22, 2025 $ 0.0912
+2.03%
$ 69.38 million $ 13.57 million
Mar 21, 2025 $ 0.0893
-0.90%
$ 68 million $ 14.25 million
Mar 20, 2025 $ 0.0901
-5.32%
$ 68.61 million $ 13.81 million
Mar 19, 2025 $ 0.0952
+3.38%
$ 72.47 million $ 19.02 million
Mar 18, 2025 $ 0.0921
+0.20%
$ 70.1 million $ 11.96 million
Mar 17, 2025 $ 0.0919
+5.53%
$ 69.97 million $ 13.59 million
Mar 16, 2025 $ 0.0871
-5.57%
$ 66.31 million $ 9.42 million
Mar 15, 2025 $ 0.0922
+1.52%
$ 70.22 million $ 10.85 million
Mar 14, 2025 $ 0.0921
+3.35%
$ 70.16 million $ 10.96 million
Mar 13, 2025 $ 0.0891
-3.05%
$ 67.85 million $ 14.01 million
Mar 12, 2025 $ 0.0919
+1.57%
$ 69.96 million $ 14.05 million
Mar 11, 2025 $ 0.0905
+6.17%
$ 68.88 million $ 18.75 million
Mar 10, 2025 $ 0.0852
-4.15%
$ 64.85 million $ 19.55 million
Mar 9, 2025 $ 0.0888
-10.97%
$ 67.63 million $ 14.15 million
Mar 8, 2025 $ 0.0998
-1.80%
$ 75.96 million $ 9.07 million
Mar 7, 2025 $ 0.102
+0.37%
$ 77.35 million $ 18.69 million
Mar 6, 2025 $ 0.101
-3.45%
$ 77.05 million $ 16.16 million
Mar 5, 2025 $ 0.105
+3.58%
$ 79.8 million $ 13.45 million
Mar 4, 2025 $ 0.101
-1.44%
$ 77.1 million $ 20.8 million
Mar 3, 2025 $ 0.103
-14.98%
$ 78.24 million $ 20.45 million
Mar 2, 2025 $ 0.121
+9.46%
$ 92.05 million $ 19.57 million
Mar 1, 2025 $ 0.11
-2.92%
$ 84.06 million $ 12.35 million
Feb 28, 2025 $ 0.114
-0.10%
$ 86.54 million $ 21.98 million
Feb 27, 2025 $ 0.114
+1.92%
$ 86.63 million $ 14.84 million
Feb 26, 2025 $ 0.112
+0.92%
$ 85 million $ 18.54 million
Feb 25, 2025 $ 0.111
+5.31%
$ 84.2 million $ 23.76 million
Feb 24, 2025 $ 0.105
-13.27%
$ 79.95 million $ 16.64 million
Feb 23, 2025 $ 0.121
-2.78%
$ 92.17 million $ 8.55 million
Feb 22, 2025 $ 0.125
+4.72%
$ 94.8 million $ 8.76 million
Feb 21, 2025 $ 0.119
-4.39%
$ 90.53 million $ 15.1 million
Feb 20, 2025 $ 0.124
+2.78%
$ 94.69 million $ 12.07 million
Feb 19, 2025 $ 0.121
+4.32%
$ 92.13 million $ 11.6 million
Feb 18, 2025 $ 0.116
-4.96%
$ 88.31 million $ 15.26 million
Feb 17, 2025 $ 0.122
+0.23%
$ 92.92 million $ 12.4 million
Feb 16, 2025 $ 0.122
-2.56%
$ 92.7 million $ 8.77 million
Feb 15, 2025 $ 0.125
-2.56%
$ 95.11 million $ 8.36 million
Feb 14, 2025 $ 0.128
+3.58%
$ 97.62 million $ 17.05 million
Feb 13, 2025 $ 0.124
-5.16%
$ 94.24 million $ 36.59 million
Feb 12, 2025 $ 0.131
+8.31%
$ 99.38 million $ 37.24 million
Feb 11, 2025 $ 0.121
-0.86%
$ 91.75 million $ 22.8 million
Feb 10, 2025 $ 0.122
+3.29%
$ 92.55 million $ 15.63 million
Feb 9, 2025 $ 0.118
-1.57%
$ 89.61 million $ 11.04 million
Feb 8, 2025 $ 0.12
+2.95%
$ 91.04 million $ 17.4 million
Feb 7, 2025 $ 0.116
+1.21%
$ 88.41 million $ 14.41 million