Market Cap $4.51T
0.67%
Volume 24h $392.60B
-19.14%
BTC % 54.42%
0.14%
ETH % 12.08%
-0.57%
Coins
33.369
+15
Exchanges
885
Last update
1 minute 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-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 |
| Oct-02 2025 | $0.065243 | $0.064305 | $0.065969 | $0.064635 | $9,861,530 | $123,256,072 |
| Oct-01 2025 | $0.064044 | $0.061086 | $0.064214 | $0.061653 | $10,788,775 | $120,824,869 |
| Sep-30 2025 | $0.061194 | $0.060095 | $0.062191 | $0.061837 | $10,497,474 | $115,432,660 |
| Sep-29 2025 | $0.062068 | $0.06021 | $0.062355 | $0.0616 | $9,219,459 | $117,064,808 |
| Sep-28 2025 | $0.061799 | $0.05917 | $0.061799 | $0.060493 | $8,373,231 | $116,541,614 |
| Sep-27 2025 | $0.060726 | $0.06014 | $0.061245 | $0.060924 | $7,356,234 | $114,501,688 |
| Sep-26 2025 | $0.06079 | $0.058439 | $0.061118 | $0.058975 | $10,487,989 | $114,606,968 |
| Sep-25 2025 | $0.059185 | $0.057817 | $0.062343 | $0.062343 | $13,894,354 | $111,567,378 |
| Sep-24 2025 | $0.062385 | $0.061655 | $0.063916 | $0.062364 | $9,482,352 | $117,582,265 |
| Sep-23 2025 | $0.062758 | $0.061224 | $0.06353 | $0.06265 | $9,333,642 | $118,270,075 |