Market Cap $3.91T
-2.91%
Volume 24h $393.96B
-10.2%
BTC % 59.52%
-1.02%
ETH % 9.42%
3.07%
Coins
32.435
+22
Exchanges
885
Last update
34 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.077915 | $0.077032 | $0.082019 | $0.077734 | $18,938,459 | $144,980,985 |
| Jul-13 2025 | $0.077419 | $0.075583 | $0.079746 | $0.075665 | $17,333,198 | $144,038,514 |
| Jul-12 2025 | $0.075368 | $0.07415 | $0.077662 | $0.075534 | $14,126,551 | $140,204,155 |
| Jul-11 2025 | $0.075946 | $0.075088 | $0.078842 | $0.075301 | $20,003,047 | $141,259,715 |
| Jul-10 2025 | $0.075332 | $0.069686 | $0.075335 | $0.070295 | $15,409,657 | $140,097,953 |
| Jul-09 2025 | $0.070353 | $0.06587 | $0.070353 | $0.066513 | $13,482,660 | $130,821,264 |
| Jul-08 2025 | $0.066386 | $0.063843 | $0.066557 | $0.064975 | $11,542,763 | $123,427,578 |
| Jul-07 2025 | $0.0649 | $0.064662 | $0.066393 | $0.065658 | $9,299,196 | $120,649,047 |
| Jul-06 2025 | $0.065881 | $0.064013 | $0.066687 | $0.064403 | $10,535,953 | $122,456,007 |
| Jul-05 2025 | $0.064643 | $0.063318 | $0.06516 | $0.064298 | $8,332,691 | $120,137,802 |
| Jul-04 2025 | $0.06458 | $0.06389 | $0.069045 | $0.069045 | $10,597,048 | $120,004,766 |
| Jul-03 2025 | $0.069062 | $0.067622 | $0.069988 | $0.068875 | $12,221,577 | $128,315,856 |
| Jul-02 2025 | $0.068828 | $0.063145 | $0.069816 | $0.063371 | $13,035,207 | $127,629,694 |
| Jul-01 2025 | $0.062972 | $0.062797 | $0.065909 | $0.065909 | $12,330,999 | $116,755,950 |
| Jun-30 2025 | $0.065749 | $0.064928 | $0.068268 | $0.068268 | $12,230,705 | $121,886,329 |