Enjin Coin Historical Data

ENJ Page 9
Download
Date Close Price change Market cap Trading volume
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
Oct 8 $0.0484
-11.45%
$-- $45,209
Oct 1 $0.0536
-10.55%
$-- $46,009
Sep 24 $0.0642
+45.00%
$-- $46,045
Sep 17 $0.0431
+2.81%
$-- $45,403
Sep 10 $0.0426
+7.15%
$-- $44,787
Sep 3 $0.0446
-4.78%
$-- $48,379
Aug 27 $0.0457
+22.40%
$-- $48,526
Aug 20 $0.0383
-3.09%
$-- $45,658
Aug 13 $0.0411
+0.31%
$-- $44,494
Aug 6 $0.0403
-19.37%
$-- $46,665
Jul 30 $0.0496
-21.55%
$-- $54,236
Jul 23 $0.0632
+3.57%
$-- $55,805
Jul 16 $0.0604
+4.01%
$-- $49,333
Jul 9 $0.0583
-10.85%
$-- $45,290
Jul 2 $0.0626
+11.42%
$-- $45,938
Jun 25 $0.0564
+4.31%
$-- $42,965
Jun 18 $0.0563
-27.17%
$-- $45,840
Jun 11 $0.0771
-18.43%
$-- $46,933
Jun 4 $0.107
-0.13%
$-- $45,745
May 28 $0.106
-5.92%
$-- $51,982
May 21 $0.116
-17.37%
$-- $55,515
May 14 $0.137
-3.66%
$-- $58,900
May 7 $0.136
-13.36%
$-- $64,055
Apr 30 $0.17
+9.77%
$-- $65,744
Apr 23 $0.153
+11.10%
$-- $63,690
Apr 16 $0.133
+13.86%
$-- $57,823
Apr 9 $0.112
+8.51%
$-- $50,857
Apr 2 $0.101
+5.44%
$-- $48,720
Mar 26 $0.103
-20.46%
$-- $54,417
Mar 19 $0.12
+24.57%
$-- $60,027
Mar 12 $0.112
-15.63%
$-- $61,295
Mar 5 $0.138
-21.97%
$-- $72,553
Feb 26 $0.185
+8.47%
$-- $73,990
Feb 19 $0.175
-13.78%
$-- $74,935
Feb 12 $0.209
+49.84%
$-- $65,181
Feb 5 $0.158
-4.19%
$-- $56,461
Jan 29 $0.174
-35.55%
$-- $71,285
Jan 22 $0.273
+18.37%
$-- $78,920
Jan 15 $0.253
-26.28%
$-- $86,414
Jan 8 $0.384
-13.30%
$-- $103,749