Market Cap $3.48T
0.41%
Volume 24h $195.93B
BTC % 60.09%
-0.15%
ETH % 8.79%
-0.11%
Coins
32.128
+2
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 |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $0.068334 | $0.065106 | $0.069743 | $0.069743 | $25,424,120 | $126,385,636 |
| Jun-12 2025 | $0.071698 | $0.071698 | $0.075976 | $0.075976 | $16,756,390 | $132,590,298 |
| Jun-11 2025 | $0.075828 | $0.075828 | $0.081509 | $0.081509 | $14,493,977 | $140,207,588 |
| Jun-10 2025 | $0.081154 | $0.077679 | $0.081344 | $0.078636 | $14,135,430 | $150,036,682 |
| Jun-09 2025 | $0.078344 | $0.072788 | $0.078344 | $0.075049 | $11,309,338 | $144,821,132 |
| Jun-08 2025 | $0.075164 | $0.074052 | $0.076332 | $0.075574 | $8,273,842 | $138,924,819 |
| Jun-07 2025 | $0.074147 | $0.072271 | $0.074147 | $0.072271 | $10,054,583 | $137,005,967 |
| Jun-06 2025 | $0.072162 | $0.070047 | $0.074368 | $0.070047 | $13,094,543 | $133,338,449 |
| Jun-05 2025 | $0.070894 | $0.070043 | $0.077076 | $0.073397 | $21,100,119 | $130,978,230 |
| Jun-04 2025 | $0.073579 | $0.072849 | $0.077531 | $0.07638 | $18,880,040 | $135,919,700 |
| Jun-03 2025 | $0.076342 | $0.075271 | $0.077194 | $0.076139 | $20,527,299 | $141,004,705 |
| Jun-02 2025 | $0.076277 | $0.072478 | $0.076277 | $0.074645 | $25,497,497 | $140,865,471 |
| Jun-01 2025 | $0.075188 | $0.072057 | $0.075188 | $0.07345 | $16,138,693 | $138,835,955 |
| May-31 2025 | $0.07376 | $0.069756 | $0.074306 | $0.070838 | $19,474,126 | $136,180,981 |
| May-30 2025 | $0.072116 | $0.072116 | $0.0832 | $0.0832 | $25,672,647 | $132,873,371 |