Enjin Coin Historical Data

ENJ Page 15
Download
Date Close Price change Market cap Trading volume
Oct 3, 2024 $0.141
-1.28%
$107.41 million $13.69 million
Oct 2, 2024 $0.143
-3.03%
$108.81 million $13.89 million
Oct 1, 2024 $0.147
-11.20%
$112.2 million $17.85 million
Sep 30, 2024 $0.166
-7.02%
$126.35 million $17.76 million
Sep 29, 2024 $0.178
+5.10%
$135.85 million $12.59 million
Sep 28, 2024 $0.17
-3.04%
$129.22 million $11.72 million
Sep 27, 2024 $0.175
+5.96%
$133.27 million $16.2 million
Sep 26, 2024 $0.165
+4.38%
$125.77 million $12.78 million
Sep 25, 2024 $0.158
-1.53%
$120.49 million $11.27 million
Sep 24, 2024 $0.161
+3.71%
$122.36 million $10.05 million
Sep 23, 2024 $0.155
+2.84%
$117.98 million $9.53 million
Sep 22, 2024 $0.151
-3.28%
$114.73 million $8.59 million
Sep 21, 2024 $0.156
+2.41%
$118.61 million $7.87 million
Sep 20, 2024 $0.152
+2.46%
$115.82 million $10.56 million
Sep 19, 2024 $0.149
+2.23%
$113.04 million $11.29 million
Sep 18, 2024 $0.145
+4.41%
$110.52 million $10.14 million
Sep 17, 2024 $0.139
+3.32%
$105.83 million $7.73 million
Sep 16, 2024 $0.135
-2.00%
$102.46 million $9.07 million
Sep 15, 2024 $0.137
-6.61%
$104.55 million $6.89 million
Sep 14, 2024 $0.147
-1.72%
$111.94 million $6.28 million
Sep 13, 2024 $0.15
+3.57%
$113.9 million $9.82 million
Sep 12, 2024 $0.145
+1.60%
$110 million $8.18 million
Sep 11, 2024 $0.142
-3.67%
$108.26 million $10.14 million
Sep 10, 2024 $0.148
-0.36%
$112.39 million $9.63 million
Sep 9, 2024 $0.148
+7.33%
$112.79 million $13.69 million
Sep 8, 2024 $0.138
+3.95%
$105.09 million $7.78 million
Sep 7, 2024 $0.133
+0.76%
$101.1 million $8.77 million
Sep 6, 2024 $0.132
-1.84%
$100.35 million $13.71 million
Sep 5, 2024 $0.134
-3.49%
$102.23 million $9.06 million
Sep 4, 2024 $0.139
+4.07%
$105.92 million $11.86 million
Sep 3, 2024 $0.134
-3.08%
$101.78 million $13.64 million
Sep 2, 2024 $0.138
+4.43%
$105.01 million $8.81 million
Sep 1, 2024 $0.132
-4.66%
$100.68 million $8.81 million
Aug 31, 2024 $0.139
-3.72%
$105.6 million $7.02 million
Aug 30, 2024 $0.144
+0.06%
$109.68 million $10.52 million
Aug 29, 2024 $0.144
+1.84%
$109.62 million $9.95 million
Aug 28, 2024 $0.141
-1.05%
$107.64 million $12.03 million
Aug 27, 2024 $0.143
-6.90%
$108.72 million $12.1 million
Aug 26, 2024 $0.154
-4.79%
$116.85 million $11.14 million
Aug 25, 2024 $0.161
-2.19%
$122.73 million $10.56 million
Aug 24, 2024 $0.165
+2.33%
$125.47 million $11.27 million
Aug 23, 2024 $0.161
+8.20%
$122.62 million $14.83 million
Aug 22, 2024 $0.149
+1.98%
$113.33 million $10.94 million
Aug 21, 2024 $0.146
+3.17%
$111.13 million $12.12 million
Aug 20, 2024 $0.142
+1.83%
$107.72 million $11.32 million
Aug 19, 2024 $0.139
+0.51%
$105.78 million $10.5 million
Aug 18, 2024 $0.138
+3.25%
$105.25 million $11.18 million
Aug 17, 2024 $0.134
+1.05%
$101.93 million $8.11 million
Aug 16, 2024 $0.133
+0.92%
$100.87 million $9.44 million
Aug 15, 2024 $0.131
-3.52%
$99.95 million $10.4 million