Market Cap $2.44T
-2.43%
Volume 24h $114.60B
-50.02%
BTC % 55.23%
0.23%
ETH % 12.06%
-0.08%
Coins
29.380
+1
Exchanges
885
Last update
2 Minutes ago
Enjin Coin (ENJ) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.135538 | $0.134788 | $0.14055 | $0.138557 | $11,303,619 | $239,416,798 |
| Nov-01 2024 | $0.138458 | $0.136569 | $0.143703 | $0.140291 | $16,788,408 | $244,541,203 |
| Oct-31 2024 | $0.14041 | $0.137942 | $0.148758 | $0.148394 | $16,396,057 | $247,926,676 |
| Oct-30 2024 | $0.148405 | $0.146049 | $0.151163 | $0.150847 | $15,698,609 | $262,062,010 |
| Oct-29 2024 | $0.150791 | $0.147028 | $0.151873 | $0.14731 | $14,239,541 | $266,239,457 |
| Oct-28 2024 | $0.147291 | $0.140617 | $0.148423 | $0.146211 | $14,181,174 | $260,027,393 |
| Oct-27 2024 | $0.146362 | $0.141216 | $0.147793 | $0.144079 | $10,630,200 | $258,350,904 |
| Oct-26 2024 | $0.144103 | $0.13941 | $0.1475 | $0.14178 | $14,533,980 | $254,335,072 |
| Oct-25 2024 | $0.142023 | $0.139182 | $0.160084 | $0.158972 | $15,708,160 | $250,628,360 |
| Oct-24 2024 | $0.158897 | $0.151516 | $0.161783 | $0.153687 | $14,731,218 | $280,380,469 |
| Oct-23 2024 | $0.153682 | $0.149177 | $0.1633 | $0.163053 | $13,540,093 | $271,158,785 |
| Oct-22 2024 | $0.162862 | $0.157842 | $0.16639 | $0.161313 | $13,533,937 | $287,306,303 |
| Oct-21 2024 | $0.161774 | $0.160662 | $0.171286 | $0.168389 | $16,172,466 | $285,359,258 |
| Oct-20 2024 | $0.167947 | $0.155064 | $0.168005 | $0.156757 | $19,342,160 | $296,205,783 |
| Oct-19 2024 | $0.156783 | $0.152653 | $0.160252 | $0.154149 | $14,456,050 | $276,475,709 |