Market Cap $4.30T
-0.88%
Volume 24h $324.80B
19.99%
BTC % 53.63%
1.08%
ETH % 12.65%
-2.05%
Coins
33.148
+11
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-15 2025 | $0.067833 | $0.066709 | $0.070464 | $0.069615 | $13,598,535 | $127,695,394 |
| Sep-14 2025 | $0.069822 | $0.069188 | $0.073737 | $0.073737 | $10,300,764 | $131,421,927 |
| Sep-13 2025 | $0.073573 | $0.072404 | $0.074231 | $0.072404 | $11,299,852 | $138,463,403 |
| Sep-12 2025 | $0.072193 | $0.069642 | $0.072193 | $0.070569 | $10,587,979 | $135,847,437 |
| Sep-11 2025 | $0.070437 | $0.069318 | $0.07153 | $0.070514 | $14,265,667 | $132,525,407 |
| Sep-10 2025 | $0.070557 | $0.068957 | $0.071264 | $0.069392 | $12,036,321 | $132,732,279 |
| Sep-09 2025 | $0.069667 | $0.067951 | $0.070979 | $0.068596 | $15,996,001 | $131,040,378 |
| Sep-08 2025 | $0.068457 | $0.06612 | $0.068511 | $0.066448 | $10,766,805 | $128,747,942 |
| Sep-07 2025 | $0.066451 | $0.065834 | $0.066748 | $0.065834 | $9,164,175 | $124,957,492 |
| Sep-06 2025 | $0.065717 | $0.065254 | $0.066876 | $0.066629 | $9,135,489 | $123,561,011 |
| Sep-05 2025 | $0.066653 | $0.065614 | $0.068208 | $0.06599 | $14,001,556 | $125,302,868 |
| Sep-04 2025 | $0.066306 | $0.065597 | $0.068022 | $0.068022 | $10,802,564 | $124,633,610 |
| Sep-03 2025 | $0.067888 | $0.066959 | $0.068467 | $0.067777 | $10,051,637 | $127,590,107 |
| Sep-02 2025 | $0.067664 | $0.065401 | $0.067664 | $0.065401 | $11,187,731 | $126,992,813 |
| Sep-01 2025 | $0.064863 | $0.064444 | $0.06892 | $0.067022 | $13,615,343 | $121,719,259 |