Market Cap $3.69T
3.21%
Volume 24h $408.32B
-20.14%
BTC % 55.92%
-0.35%
ETH % 11.21%
2.4%
Coins
33.610
+10
Exchanges
885
Last update
41 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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct-27 2025 | $0.043566 | $0.043566 | $0.045949 | $0.045319 | $11,480,517 | $82,583,543 |
| Oct-26 2025 | $0.045425 | $0.044198 | $0.04552 | $0.044607 | $6,914,761 | $86,095,918 |
| Oct-25 2025 | $0.044821 | $0.044139 | $0.044939 | $0.044618 | $6,968,282 | $84,940,765 |
| Oct-24 2025 | $0.04465 | $0.043422 | $0.044775 | $0.044124 | $8,049,365 | $84,603,477 |
| Oct-23 2025 | $0.043928 | $0.042889 | $0.04463 | $0.042889 | $7,927,028 | $83,225,298 |
| Oct-22 2025 | $0.042384 | $0.041748 | $0.044609 | $0.044385 | $9,677,103 | $80,288,618 |
| Oct-21 2025 | $0.04496 | $0.044198 | $0.047494 | $0.046104 | $10,320,073 | $85,157,575 |