Market Cap $2.63T
1.08%
Volume 24h $190.33B
-2.25%
BTC % 54.79%
0.36%
ETH % 10.06%
-0.49%
Coins
34.478
+6
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $0.030936 | $0.025639 | $0.038609 | $0.027929 | $309,448,456 | $60,256,907 |
| Apr-08 2026 | $0.028641 | $0.019951 | $0.031906 | $0.020044 | $131,530,652 | $55,779,307 |
| Apr-07 2026 | $0.019865 | $0.019045 | $0.019865 | $0.019722 | $7,294,094 | $38,682,656 |
| Apr-06 2026 | $0.019925 | $0.019562 | $0.019964 | $0.019852 | $10,838,635 | $38,795,077 |
| Apr-05 2026 | $0.019589 | $0.019458 | $0.020056 | $0.01991 | $11,256,528 | $38,134,891 |
| Apr-04 2026 | $0.019936 | $0.01978 | $0.0203 | $0.019935 | $14,130,221 | $38,804,655 |
| Apr-03 2026 | $0.019903 | $0.019903 | $0.020862 | $0.020262 | $10,796,649 | $38,735,922 |
| Apr-02 2026 | $0.020024 | $0.019985 | $0.021764 | $0.020871 | $18,107,013 | $38,965,089 |
| Apr-01 2026 | $0.02095 | $0.020107 | $0.021082 | $0.020161 | $11,127,498 | $40,762,509 |
| Mar-31 2026 | $0.020154 | $0.02007 | $0.02062 | $0.020568 | $9,405,145 | $39,208,961 |
| Mar-30 2026 | $0.020596 | $0.020459 | $0.021425 | $0.020706 | $15,032,795 | $40,062,400 |
| Mar-29 2026 | $0.020856 | $0.019869 | $0.022137 | $0.019869 | $44,460,490 | $40,562,793 |
| Mar-28 2026 | $0.019789 | $0.019602 | $0.020493 | $0.020328 | $13,022,932 | $38,482,680 |
| Mar-27 2026 | $0.020215 | $0.020215 | $0.022435 | $0.022257 | $12,671,708 | $39,305,423 |
| Mar-26 2026 | $0.022077 | $0.020259 | $0.023277 | $0.021008 | $40,295,106 | $42,920,240 |