Market Cap $2.64T
-3.26%
Volume 24h $222.48B
0.93%
BTC % 53.98%
-0.44%
ETH % 10.12%
-1.68%
Coins
34.351
+7
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 |
|---|---|---|---|---|---|---|
| Mar-18 2026 | $0.024863 | $0.020422 | $0.030027 | $0.020467 | $185,713,218 | $48,283,810 |
| Mar-17 2026 | $0.02043 | $0.018997 | $0.021005 | $0.01927 | $38,212,728 | $39,670,815 |
| Mar-16 2026 | $0.019223 | $0.018524 | $0.019223 | $0.018548 | $6,242,435 | $37,322,225 |
| Mar-15 2026 | $0.018578 | $0.018315 | $0.018578 | $0.018352 | $5,227,122 | $36,064,616 |
| Mar-14 2026 | $0.018346 | $0.01823 | $0.018465 | $0.018325 | $5,802,117 | $35,609,448 |
| Mar-13 2026 | $0.018357 | $0.018357 | $0.018945 | $0.018382 | $6,474,728 | $35,626,710 |
| Mar-12 2026 | $0.018456 | $0.018226 | $0.018632 | $0.018506 | $5,889,544 | $35,813,162 |
| Mar-11 2026 | $0.01854 | $0.01774 | $0.019029 | $0.01817 | $8,953,592 | $35,970,605 |
| Mar-10 2026 | $0.018086 | $0.017889 | $0.018407 | $0.017896 | $6,294,425 | $35,085,308 |
| Mar-09 2026 | $0.017881 | $0.017881 | $0.018429 | $0.018 | $6,143,896 | $34,682,752 |
| Mar-08 2026 | $0.017909 | $0.017408 | $0.017909 | $0.017652 | $5,723,305 | $34,732,661 |
| Mar-07 2026 | $0.017646 | $0.017646 | $0.018413 | $0.018413 | $5,197,205 | $34,218,409 |
| Mar-06 2026 | $0.018365 | $0.018304 | $0.019101 | $0.018935 | $5,548,547 | $35,607,765 |
| Mar-05 2026 | $0.019002 | $0.018783 | $0.019322 | $0.019288 | $5,560,697 | $36,837,956 |
| Mar-04 2026 | $0.019382 | $0.018622 | $0.019754 | $0.019016 | $6,795,618 | $37,570,084 |