Market Cap $3.66T
-1.08%
Volume 24h $323.21B
-11.06%
BTC % 55.31%
-0.19%
ETH % 11.23%
0.08%
Coins
33.653
+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 |
|---|---|---|---|---|---|---|
| Nov-11 2025 | $0.042536 | $0.042073 | $0.04558 | $0.045078 | $9,243,899 | $80,894,934 |
| Nov-10 2025 | $0.045841 | $0.044655 | $0.046205 | $0.045882 | $8,989,486 | $87,168,194 |
| Nov-09 2025 | $0.046021 | $0.043563 | $0.04607 | $0.04607 | $9,574,014 | $87,499,573 |
| Nov-08 2025 | $0.046297 | $0.045527 | $0.048098 | $0.047804 | $14,648,833 | $88,012,752 |
| Nov-07 2025 | $0.047506 | $0.039751 | $0.048769 | $0.040362 | $17,538,211 | $90,298,228 |
| Nov-06 2025 | $0.039746 | $0.037626 | $0.040223 | $0.039357 | $10,515,630 | $75,537,506 |
| Nov-05 2025 | $0.039682 | $0.037185 | $0.039682 | $0.037963 | $9,527,312 | $75,406,320 |
| Nov-04 2025 | $0.038117 | $0.037301 | $0.040333 | $0.038437 | $14,517,184 | $72,422,090 |
| Nov-03 2025 | $0.038003 | $0.037735 | $0.046813 | $0.046813 | $18,684,262 | $72,197,244 |
| Nov-02 2025 | $0.045504 | $0.043145 | $0.045504 | $0.043426 | $10,490,334 | $86,435,319 |
| Nov-01 2025 | $0.043219 | $0.041558 | $0.043522 | $0.041752 | $7,316,465 | $82,082,692 |
| Oct-31 2025 | $0.041821 | $0.040771 | $0.042134 | $0.040771 | $6,728,159 | $79,416,820 |
| Oct-30 2025 | $0.040362 | $0.039757 | $0.043829 | $0.043341 | $9,138,134 | $76,541,127 |
| Oct-29 2025 | $0.04389 | $0.04285 | $0.044246 | $0.043159 | $10,349,169 | $83,220,608 |
| Oct-28 2025 | $0.043073 | $0.042231 | $0.044679 | $0.043399 | $11,199,729 | $81,660,830 |