Enjin Coin Historical Data

ENJ Page 9
Download
Date Close Price change Market cap Trading volume
Jul 21, 2025 $0.0917
+1.05%
$69.91 million $17.6 million
Jul 20, 2025 $0.0908
+8.55%
$69.1 million $18 million
Jul 19, 2025 $0.0836
+3.23%
$63.66 million $7.73 million
Jul 18, 2025 $0.081
+1.14%
$61.67 million $14.91 million
Jul 17, 2025 $0.0801
-1.20%
$60.97 million $10.87 million
Jul 16, 2025 $0.0815
+1.70%
$61.71 million $10.05 million
Jul 15, 2025 $0.0802
+3.25%
$61.01 million $10.65 million
Jul 14, 2025 $0.0776
-0.79%
$59.09 million $13.92 million
Jul 13, 2025 $0.0777
+2.78%
$59.56 million $13.19 million
Jul 12, 2025 $0.0756
-0.07%
$57.53 million $10.32 million
Jul 11, 2025 $0.0756
+1.75%
$57.57 million $14.9 million
Jul 10, 2025 $0.0719
+2.63%
$54.89 million $9.36 million
Jul 9, 2025 $0.0701
+5.57%
$53.33 million $9.29 million
Jul 8, 2025 $0.0664
+2.06%
$50.52 million $10.17 million
Jul 7, 2025 $0.065
-0.87%
$49.5 million $8.18 million
Jul 6, 2025 $0.0656
+1.69%
$49.94 million $8.92 million
Jul 5, 2025 $0.0646
+0.57%
$49.11 million $7.47 million
Jul 4, 2025 $0.0642
-6.83%
$48.87 million $8.8 million
Jul 3, 2025 $0.0689
+0.70%
$52.45 million $8.29 million
Jul 2, 2025 $0.0684
+7.99%
$52.09 million $8.69 million
Jul 1, 2025 $0.0634
-3.72%
$48.23 million $9.22 million
Jun 30, 2025 $0.0658
-3.64%
$50.1 million $10.65 million
Jun 29, 2025 $0.0683
+5.01%
$51.99 million $8.19 million
Jun 28, 2025 $0.065
+2.30%
$49.51 million $6.41 million
Jun 27, 2025 $0.0636
+0.89%
$48.4 million $8.92 million
Jun 26, 2025 $0.063
-1.56%
$47.97 million $9.63 million
Jun 25, 2025 $0.064
-2.62%
$48.73 million $9.44 million
Jun 24, 2025 $0.0657
+0.44%
$50.04 million $10.22 million
Jun 23, 2025 $0.0655
+11.92%
$49.82 million $13.34 million
Jun 22, 2025 $0.0585
-2.53%
$44.51 million $12.13 million
Jun 21, 2025 $0.06
-5.64%
$45.67 million $7.09 million
Jun 20, 2025 $0.0636
-2.65%
$48.4 million $14.65 million
Jun 19, 2025 $0.0653
-0.83%
$49.71 million $9.76 million
Jun 18, 2025 $0.0659
-0.23%
$50.13 million $11.16 million
Jun 17, 2025 $0.066
-3.16%
$50.25 million $12.89 million
Jun 16, 2025 $0.0682
-0.63%
$51.89 million $10.08 million
Jun 15, 2025 $0.0686
+1.20%
$52.22 million $8.21 million
Jun 14, 2025 $0.0678
-1.06%
$51.6 million $8.31 million
Jun 13, 2025 $0.0685
-4.47%
$52.15 million $19.97 million
Jun 12, 2025 $0.0717
-5.80%
$54.59 million $13.29 million
Jun 11, 2025 $0.0761
-6.76%
$57.96 million $11.44 million
Jun 10, 2025 $0.0816
+4.02%
$62.1 million $10.48 million
Jun 9, 2025 $0.0784
+4.36%
$59.7 million $8.67 million
Jun 8, 2025 $0.0752
-0.72%
$57.21 million $6.64 million
Jun 7, 2025 $0.0757
+4.69%
$57.62 million $7.02 million
Jun 6, 2025 $0.0723
+2.38%
$55.04 million $10.07 million
Jun 5, 2025 $0.0706
-3.85%
$53.76 million $20.08 million
Jun 4, 2025 $0.0735
-3.24%
$55.91 million $17.41 million
Jun 3, 2025 $0.0759
-0.20%
$57.78 million $18.8 million
Jun 2, 2025 $0.0761
+1.78%
$57.89 million $24.03 million