Market Cap $3.12T
-2.85%
Volume 24h $229.68B
6.2%
BTC % 55.14%
0.79%
ETH % 10.95%
-1.64%
Coins
33.832
+5
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 |
|---|---|---|---|---|---|---|
| Dec-16 2025 | $0.028081 | $0.028081 | $0.028878 | $0.028878 | $6,154,134 | $53,724,830 |
| Dec-15 2025 | $0.02889 | $0.028004 | $0.030305 | $0.030044 | $8,407,582 | $55,264,715 |
| Dec-14 2025 | $0.030105 | $0.030105 | $0.031534 | $0.031534 | $6,024,419 | $57,581,880 |
| Dec-13 2025 | $0.03146 | $0.031347 | $0.031644 | $0.031426 | $5,601,405 | $60,165,381 |
| Dec-12 2025 | $0.031447 | $0.030757 | $0.032116 | $0.031961 | $7,412,614 | $60,132,555 |
| Dec-11 2025 | $0.032135 | $0.031459 | $0.033249 | $0.033249 | $8,784,971 | $61,439,788 |
| Dec-10 2025 | $0.033742 | $0.033573 | $0.035546 | $0.035546 | $13,284,993 | $64,503,344 |
| Dec-09 2025 | $0.0355 | $0.03288 | $0.037902 | $0.03288 | $50,478,451 | $67,853,299 |
| Dec-08 2025 | $0.032837 | $0.03163 | $0.032956 | $0.031638 | $11,787,607 | $62,755,286 |
| Dec-07 2025 | $0.031537 | $0.031296 | $0.032888 | $0.032573 | $6,473,117 | $60,263,544 |
| Dec-06 2025 | $0.032408 | $0.031408 | $0.032805 | $0.031448 | $7,151,354 | $61,918,712 |
| Dec-05 2025 | $0.031411 | $0.030667 | $0.032179 | $0.031696 | $7,307,931 | $60,006,690 |
| Dec-04 2025 | $0.03169 | $0.031535 | $0.032547 | $0.0325 | $5,301,400 | $60,530,944 |
| Dec-03 2025 | $0.032631 | $0.031441 | $0.032631 | $0.031746 | $6,261,487 | $62,320,070 |
| Dec-02 2025 | $0.031774 | $0.029388 | $0.031902 | $0.029735 | $6,669,912 | $60,599,907 |