Market Cap $3.89T
1.65%
Volume 24h $245.20B
BTC % 54.84%
-0.05%
ETH % 12.08%
1.98%
Coins
33.449
+4
Exchanges
885
Last update
4 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 |
|---|---|---|---|---|---|---|
| Oct-17 2025 | $0.04492 | $0.042251 | $0.045916 | $0.045653 | $11,536,902 | $85,036,188 |
| Oct-16 2025 | $0.0454 | $0.045082 | $0.049234 | $0.048116 | $11,633,423 | $85,932,987 |
| Oct-15 2025 | $0.048117 | $0.047747 | $0.051206 | $0.050728 | $12,299,749 | $91,062,719 |
| Oct-14 2025 | $0.050985 | $0.04832 | $0.053301 | $0.053301 | $15,429,111 | $96,476,838 |
| Oct-13 2025 | $0.053476 | $0.050564 | $0.054371 | $0.050566 | $18,919,878 | $101,177,909 |
| Oct-12 2025 | $0.050548 | $0.043207 | $0.050566 | $0.043875 | $13,104,762 | $95,624,871 |
| Oct-11 2025 | $0.043952 | $0.04082 | $0.046099 | $0.041455 | $22,657,925 | $83,135,362 |
| Oct-10 2025 | $0.03987 | $0.0365 | $0.063207 | $0.061135 | $31,490,906 | $75,403,867 |
| Oct-09 2025 | $0.06134 | $0.059367 | $0.061949 | $0.061949 | $11,200,899 | $115,993,569 |
| Oct-08 2025 | $0.062061 | $0.059908 | $0.062628 | $0.060258 | $10,164,352 | $117,340,171 |
| Oct-07 2025 | $0.060413 | $0.059985 | $0.063786 | $0.063596 | $12,272,092 | $114,208,321 |
| Oct-06 2025 | $0.063821 | $0.061575 | $0.064134 | $0.061711 | $10,786,145 | $120,634,919 |
| Oct-05 2025 | $0.062115 | $0.06179 | $0.064904 | $0.062516 | $13,334,893 | $117,395,158 |
| Oct-04 2025 | $0.062655 | $0.061906 | $0.064768 | $0.064768 | $10,204,482 | $118,398,807 |
| Oct-03 2025 | $0.064713 | $0.063801 | $0.06575 | $0.065009 | $13,797,516 | $122,271,463 |