Enjin Coin Historical Data

ENJ Page 11
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $0.0921
+3.45%
$70.07 million $413.66 million
Apr 20, 2025 $0.089
+33.58%
$67.74 million $171.31 million
Apr 19, 2025 $0.0666
+6.26%
$50.71 million $13.2 million
Apr 18, 2025 $0.0627
+2.85%
$47.72 million $9.32 million
Apr 17, 2025 $0.061
+1.69%
$46.4 million $8.74 million
Apr 16, 2025 $0.0599
-2.00%
$45.63 million $10.8 million
Apr 15, 2025 $0.0612
-3.34%
$46.56 million $10.29 million
Apr 14, 2025 $0.0633
-0.76%
$48.17 million $11.01 million
Apr 13, 2025 $0.0638
-7.62%
$48.53 million $10.59 million
Apr 12, 2025 $0.069
+4.72%
$52.53 million $9.07 million
Apr 11, 2025 $0.0659
+1.81%
$50.17 million $11.94 million
Apr 10, 2025 $0.0647
-5.96%
$49.28 million $18.82 million
Apr 9, 2025 $0.0688
+9.28%
$52.38 million $15.07 million
Apr 8, 2025 $0.063
-5.93%
$47.93 million $12.33 million
Apr 7, 2025 $0.0668
+2.89%
$50.88 million $20.85 million
Apr 6, 2025 $0.065
-10.45%
$49.46 million $12.26 million
Apr 5, 2025 $0.0725
-1.24%
$55.2 million $8.59 million
Apr 4, 2025 $0.0734
-1.34%
$55.89 million $15.83 million
Apr 3, 2025 $0.0745
+0.98%
$56.68 million $13.1 million
Apr 2, 2025 $0.0738
-9.47%
$56.15 million $17.06 million
Apr 1, 2025 $0.0815
+1.00%
$62 million $13.68 million
Mar 31, 2025 $0.0807
-2.68%
$61.42 million $14.61 million
Mar 30, 2025 $0.0829
+0.33%
$63.06 million $12.21 million
Mar 29, 2025 $0.0826
-6.27%
$62.86 million $15.17 million
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