Market Cap $2.66T
0.27%
Volume 24h $155.49B
5.55%
BTC % 58.29%
-0.17%
ETH % 9.66%
0.1%
Coins
34.657
+5
Exchanges
875
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 |
|---|---|---|---|---|---|---|
| May-20 2026 | $0.044947 | $0.044807 | $0.046467 | $0.046467 | $35,634,514 | $88,348,754 |
| May-19 2026 | $0.047293 | $0.042896 | $0.05035 | $0.042896 | $107,514,310 | $92,947,823 |
| May-18 2026 | $0.04185 | $0.040959 | $0.042521 | $0.041114 | $17,992,119 | $82,239,172 |
| May-17 2026 | $0.042109 | $0.041913 | $0.042485 | $0.042482 | $9,081,864 | $82,737,989 |
| May-16 2026 | $0.043059 | $0.042087 | $0.044151 | $0.044151 | $10,593,952 | $84,593,269 |
| May-15 2026 | $0.043937 | $0.043816 | $0.047011 | $0.046815 | $12,116,839 | $86,306,948 |
| May-14 2026 | $0.04688 | $0.045929 | $0.047873 | $0.046784 | $13,907,892 | $92,075,351 |
| May-13 2026 | $0.04652 | $0.046333 | $0.049201 | $0.048153 | $16,374,193 | $91,355,271 |
| May-12 2026 | $0.048484 | $0.047319 | $0.050198 | $0.047319 | $36,123,882 | $95,199,788 |
| May-11 2026 | $0.047213 | $0.047213 | $0.048707 | $0.048707 | $13,895,171 | $92,692,530 |
| May-10 2026 | $0.049027 | $0.048164 | $0.05025 | $0.050036 | $15,681,121 | $96,240,762 |
| May-09 2026 | $0.050055 | $0.0499 | $0.051599 | $0.050491 | $17,443,326 | $98,231,236 |
| May-08 2026 | $0.050697 | $0.049701 | $0.051039 | $0.049934 | $17,612,463 | $99,491,445 |
| May-07 2026 | $0.049687 | $0.049297 | $0.051586 | $0.050704 | $28,751,179 | $97,496,497 |
| May-06 2026 | $0.051049 | $0.049193 | $0.053045 | $0.049193 | $33,994,550 | $100,156,136 |