Enjin Coin Historical Data

ENJ Page 20
Download
Date Close Price change Market cap Trading volume
Jan 27, 2024 $0.293
+1.43%
$223.04 million $13.68 million
Jan 26, 2024 $0.288
+6.18%
$219.59 million $15.87 million
Jan 25, 2024 $0.272
-2.64%
$206.8 million $13.83 million
Jan 24, 2024 $0.279
+4.28%
$212.41 million $17.77 million
Jan 23, 2024 $0.268
-2.06%
$203.69 million $18.46 million
Jan 22, 2024 $0.273
-6.58%
$207.99 million $17.46 million
Jan 21, 2024 $0.293
-3.06%
$222.64 million $13.94 million
Jan 20, 2024 $0.302
+3.47%
$229.67 million $14.37 million
Jan 19, 2024 $0.292
-0.36%
$221.96 million $19.01 million
Jan 18, 2024 $0.293
-5.25%
$222.76 million $17.86 million
Jan 17, 2024 $0.309
-0.88%
$235.11 million $17.45 million
Jan 16, 2024 $0.312
+2.50%
$237.19 million $18.46 million
Jan 15, 2024 $0.304
-0.63%
$231.42 million $16.74 million
Jan 14, 2024 $0.306
-3.96%
$232.9 million $17.1 million
Jan 13, 2024 $0.319
+1.37%
$242.51 million $18.38 million
Jan 12, 2024 $0.314
-5.26%
$239.24 million $26.4 million
Jan 11, 2024 $0.332
+2.53%
$252.52 million $29.79 million
Jan 10, 2024 $0.324
+9.59%
$246.3 million $26.11 million
Jan 9, 2024 $0.295
-8.03%
$224.76 million $24.31 million
Jan 8, 2024 $0.321
+4.80%
$244.38 million $30.7 million
Jan 7, 2024 $0.306
-0.68%
$233.17 million $21.73 million
Jan 6, 2024 $0.308
-4.67%
$234.76 million $15.87 million
Jan 5, 2024 $0.324
-5.66%
$246.26 million $22.4 million
Jan 4, 2024 $0.343
+2.16%
$261.05 million $22.37 million
Jan 3, 2024 $0.336
-11.87%
$255.52 million $35.65 million
Jan 2, 2024 $0.381
-1.59%
$289.93 million $24.18 million
Jan 1, 2024 $0.387
+1.70%
$294.63 million $17.58 million
Dec 31, 2023 $0.381
+3.15%
$289.7 million $23.73 million
Dec 30, 2023 $0.369
-1.00%
$280.88 million $16.13 million
Dec 29, 2023 $0.373
-3.77%
$283.7 million $24.96 million
Dec 28, 2023 $0.387
-5.41%
$294.82 million $30.07 million
Dec 27, 2023 $0.41
+0.53%
$311.7 million $37.76 million
Dec 26, 2023 $0.407
+4.10%
$310.06 million $45.09 million
Dec 25, 2023 $0.391
+3.86%
$297.85 million $36.32 million
Dec 24, 2023 $0.377
+0.64%
$286.58 million $32.38 million
Dec 23, 2023 $0.374
+2.66%
$284.79 million $28.16 million
Dec 22, 2023 $0.364
+2.06%
$277.42 million $30.02 million
Dec 21, 2023 $0.357
+2.11%
$271.61 million $28.55 million
Dec 20, 2023 $0.349
+8.91%
$266 million $21.34 million
Dec 19, 2023 $0.321
-2.26%
$244.24 million $23.49 million
Dec 18, 2023 $0.328
+2.03%
$249.88 million $32.5 million
Dec 17, 2023 $0.322
-4.42%
$244.9 million $28.62 million
Dec 16, 2023 $0.337
+0.84%
$256.21 million $25.86 million
Dec 15, 2023 $0.334
-5.19%
$254.07 million $31.36 million
Dec 14, 2023 $0.352
+3.19%
$267.98 million $37.37 million
Dec 13, 2023 $0.341
+1.74%
$259.69 million $50.88 million
Dec 12, 2023 $0.335
+5.25%
$255.24 million $38.26 million
Dec 11, 2023 $0.319
-9.21%
$242.5 million $55.02 million
Dec 10, 2023 $0.351
-1.28%
$267.1 million $43.21 million
Dec 9, 2023 $0.355
+1.60%
$270.56 million $45.01 million