Market Cap $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Coins
33.100
+15
Exchanges
885
Last update
22 Seconds 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-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 |
| Aug-31 2025 | $0.06824 | $0.068072 | $0.069943 | $0.068316 | $11,678,240 | $128,039,153 |
| Aug-30 2025 | $0.068062 | $0.065736 | $0.068351 | $0.066177 | $11,260,970 | $127,688,274 |
| Aug-29 2025 | $0.066269 | $0.06531 | $0.070366 | $0.070366 | $14,206,738 | $124,308,517 |
| Aug-28 2025 | $0.069761 | $0.067537 | $0.069761 | $0.067537 | $11,441,657 | $130,839,765 |
| Aug-27 2025 | $0.067461 | $0.067037 | $0.068586 | $0.068118 | $10,268,817 | $126,509,465 |
| Aug-26 2025 | $0.068498 | $0.064869 | $0.06857 | $0.064869 | $14,416,043 | $128,436,964 |