Market Cap $2.52T
1.27%
Volume 24h $94.08B
-34.39%
BTC % 53.83%
-0.39%
ETH % 12.95%
1.77%
Coins
29.184
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-19 2024 | $0.156783 | $0.152653 | $0.160252 | $0.154149 | $14,456,050 | $276,475,709 |
| Oct-18 2024 | $0.153979 | $0.146131 | $0.15402 | $0.147839 | $13,386,643 | $271,488,304 |
| Oct-17 2024 | $0.147884 | $0.144742 | $0.152968 | $0.15182 | $12,634,375 | $260,711,208 |
| Oct-16 2024 | $0.151851 | $0.149774 | $0.156643 | $0.156611 | $12,960,482 | $267,666,487 |
| Oct-15 2024 | $0.156547 | $0.151222 | $0.159864 | $0.159364 | $14,482,418 | $275,903,499 |
| Oct-14 2024 | $0.159078 | $0.149015 | $0.1599 | $0.15102 | $12,976,237 | $280,327,990 |
| Oct-13 2024 | $0.150953 | $0.146593 | $0.153056 | $0.151441 | $9,758,021 | $265,973,143 |
| Oct-12 2024 | $0.151478 | $0.151189 | $0.154222 | $0.151355 | $8,345,039 | $266,858,954 |
| Oct-11 2024 | $0.151106 | $0.144039 | $0.151855 | $0.144039 | $10,290,486 | $266,168,462 |
| Oct-10 2024 | $0.144049 | $0.137931 | $0.145295 | $0.142091 | $11,444,671 | $250,100,619 |
| Oct-09 2024 | $0.142326 | $0.140496 | $0.150314 | $0.148531 | $11,524,953 | $247,070,306 |
| Oct-08 2024 | $0.148469 | $0.146591 | $0.153211 | $0.150543 | $11,587,772 | $257,700,343 |
| Oct-07 2024 | $0.150734 | $0.147875 | $0.154007 | $0.149558 | $13,429,710 | $261,599,888 |
| Oct-06 2024 | $0.149428 | $0.145693 | $0.150558 | $0.148261 | $9,977,439 | $259,291,667 |
| Oct-05 2024 | $0.148245 | $0.146004 | $0.150564 | $0.148727 | $10,095,993 | $257,211,066 |