Market Cap $3.52T
-1.66%
Volume 24h $241.50B
-24.24%
BTC % 58.06%
0.82%
ETH % 8.89%
-1.35%
Coins
31.844
+11
Exchanges
885
Last update
58 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 |
|---|---|---|---|---|---|---|
| May-14 2025 | $0.094514 | $0.094514 | $0.102369 | $0.100334 | $29,588,680 | $173,762,007 |
| May-13 2025 | $0.099308 | $0.089735 | $0.100376 | $0.095954 | $25,928,282 | $182,550,566 |
| May-12 2025 | $0.096842 | $0.094018 | $0.099738 | $0.095622 | $27,024,025 | $177,992,315 |
| May-11 2025 | $0.09616 | $0.094096 | $0.101584 | $0.101584 | $29,624,820 | $176,714,134 |
| May-10 2025 | $0.09987 | $0.091723 | $0.09987 | $0.093039 | $30,573,138 | $183,507,223 |
| May-09 2025 | $0.090761 | $0.083587 | $0.091265 | $0.083587 | $28,437,960 | $166,748,057 |
| May-08 2025 | $0.082496 | $0.073173 | $0.082979 | $0.073173 | $22,521,810 | $151,543,278 |
| May-07 2025 | $0.073742 | $0.071556 | $0.075609 | $0.074188 | $15,903,694 | $135,442,467 |
| May-06 2025 | $0.073623 | $0.071961 | $0.075222 | $0.07383 | $17,995,507 | $135,206,925 |
| May-05 2025 | $0.074085 | $0.072934 | $0.076448 | $0.07517 | $16,783,789 | $136,035,769 |
| May-04 2025 | $0.075036 | $0.073336 | $0.075859 | $0.075859 | $17,122,298 | $137,763,770 |
| May-03 2025 | $0.076614 | $0.076614 | $0.084327 | $0.084327 | $14,756,483 | $140,641,105 |
| May-02 2025 | $0.083824 | $0.083095 | $0.085911 | $0.084561 | $15,134,751 | $153,855,364 |
| May-01 2025 | $0.084971 | $0.084334 | $0.087167 | $0.084997 | $14,808,844 | $155,939,392 |
| Apr-30 2025 | $0.084686 | $0.082329 | $0.085639 | $0.082621 | $17,869,858 | $155,394,886 |