Market Cap $2.46T
0.78%
Volume 24h $165.65B
-0.7%
BTC % 52.63%
-0.36%
ETH % 13.15%
0.91%
Coins
28.906
+13
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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.165305 | $0.15587 | $0.165913 | $0.1582 | $15,495,014 | $285,952,362 |
| Sep-25 2024 | $0.158084 | $0.157201 | $0.164374 | $0.160797 | $13,094,035 | $273,430,508 |
| Sep-24 2024 | $0.160799 | $0.15183 | $0.160945 | $0.155047 | $12,335,771 | $278,099,077 |
| Sep-23 2024 | $0.15491 | $0.148096 | $0.155884 | $0.150681 | $11,734,406 | $267,873,886 |
| Sep-22 2024 | $0.150694 | $0.145894 | $0.156159 | $0.155868 | $10,713,672 | $260,563,863 |
| Sep-21 2024 | $0.155758 | $0.148517 | $0.156302 | $0.152202 | $9,465,437 | $269,288,585 |
| Sep-20 2024 | $0.151889 | $0.147341 | $0.156402 | $0.148574 | $12,448,825 | $262,568,519 |
| Sep-19 2024 | $0.148548 | $0.145463 | $0.151348 | $0.145463 | $13,282,323 | $256,760,425 |
| Sep-18 2024 | $0.14511 | $0.133598 | $0.14511 | $0.139076 | $12,402,027 | $250,792,177 |
| Sep-17 2024 | $0.139059 | $0.133193 | $0.140951 | $0.134619 | $9,643,340 | $240,309,749 |
| Sep-16 2024 | $0.134641 | $0.133158 | $0.1391 | $0.137204 | $11,033,258 | $232,649,789 |
| Sep-15 2024 | $0.137338 | $0.137037 | $0.148668 | $0.147023 | $8,846,432 | $237,280,825 |
| Sep-14 2024 | $0.147019 | $0.145894 | $0.150505 | $0.149749 | $7,362,012 | $253,982,110 |
| Sep-13 2024 | $0.149707 | $0.141946 | $0.15148 | $0.144538 | $12,189,528 | $258,598,038 |
| Sep-12 2024 | $0.1445 | $0.141385 | $0.145667 | $0.14219 | $10,031,895 | $249,544,684 |