Enjin Coin Historical Data

ENJ Page 14
Download
Date Close Price change Market cap Trading volume
Nov 22, 2024 $0.21
+4.61%
$159.67 million $27.67 million
Nov 21, 2024 $0.201
+5.17%
$152.65 million $28.12 million
Nov 20, 2024 $0.191
-4.46%
$145.11 million $25.43 million
Nov 19, 2024 $0.2
-5.01%
$151.91 million $36 million
Nov 18, 2024 $0.21
+21.28%
$160.08 million $115.4 million
Nov 17, 2024 $0.173
-6.66%
$131.97 million $22.59 million
Nov 16, 2024 $0.186
+14.87%
$141.39 million $36.23 million
Nov 15, 2024 $0.162
+5.35%
$123.03 million $16.42 million
Nov 14, 2024 $0.153
-3.28%
$116.81 million $18.7 million
Nov 13, 2024 $0.159
-5.60%
$120.77 million $28.18 million
Nov 12, 2024 $0.168
-3.63%
$127.95 million $31.87 million
Nov 11, 2024 $0.174
+5.52%
$132.76 million $23.7 million
Nov 10, 2024 $0.165
+4.93%
$125.78 million $21.6 million
Nov 9, 2024 $0.157
+3.71%
$119.81 million $11.03 million
Nov 8, 2024 $0.152
+1.69%
$115.53 million $12.82 million
Nov 7, 2024 $0.149
+0.83%
$113.61 million $11.64 million
Nov 6, 2024 $0.148
+10.99%
$112.65 million $15.99 million
Nov 5, 2024 $0.133
+5.65%
$101.5 million $9.76 million
Nov 4, 2024 $0.126
-3.00%
$96.07 million $9.37 million
Nov 3, 2024 $0.13
-4.18%
$99.05 million $10.3 million
Nov 2, 2024 $0.136
-2.04%
$103.37 million $6.59 million
Nov 1, 2024 $0.139
-1.35%
$105.56 million $11.18 million
Oct 31, 2024 $0.141
-5.33%
$107.01 million $10.78 million
Oct 30, 2024 $0.149
-1.65%
$113.03 million $11.26 million
Oct 29, 2024 $0.151
+2.37%
$114.93 million $11.83 million
Oct 28, 2024 $0.147
+0.67%
$112.27 million $11.36 million
Oct 27, 2024 $0.147
+1.47%
$111.52 million $8.66 million
Oct 26, 2024 $0.144
+1.45%
$109.91 million $14.63 million
Oct 25, 2024 $0.142
-10.38%
$108.38 million $13.35 million
Oct 24, 2024 $0.159
+3.18%
$120.93 million $12.89 million
Oct 23, 2024 $0.154
-5.61%
$117.19 million $11.71 million
Oct 22, 2024 $0.163
+1.03%
$124.15 million $12.09 million
Oct 21, 2024 $0.161
-4.12%
$122.88 million $14.01 million
Oct 20, 2024 $0.168
+7.39%
$128.17 million $15.87 million
Oct 19, 2024 $0.157
+1.84%
$119.35 million $13.01 million
Oct 18, 2024 $0.154
+4.08%
$117.19 million $11.81 million
Oct 17, 2024 $0.148
-2.56%
$112.59 million $11.09 million
Oct 16, 2024 $0.152
-3.07%
$115.53 million $11.71 million
Oct 15, 2024 $0.157
-1.65%
$119.18 million $12.58 million
Oct 14, 2024 $0.159
+5.39%
$121.18 million $10.56 million
Oct 13, 2024 $0.151
-0.24%
$114.99 million $8.25 million
Oct 12, 2024 $0.151
+0.12%
$115.27 million $7.46 million
Oct 11, 2024 $0.151
+4.91%
$115.1 million $8.73 million
Oct 10, 2024 $0.144
+1.37%
$109.73 million $9.8 million
Oct 9, 2024 $0.142
-4.27%
$108.26 million $9.45 million
Oct 8, 2024 $0.149
-1.24%
$113.14 million $10.21 million
Oct 7, 2024 $0.151
+0.70%
$114.56 million $11.4 million
Oct 6, 2024 $0.149
+0.79%
$113.77 million $8.29 million
Oct 5, 2024 $0.148
-0.28%
$112.88 million $8.81 million
Oct 4, 2024 $0.149
+5.36%
$113.2 million $10.77 million