Market Cap $2.21T
2.45%
Volume 24h $149.53B
3.92%
BTC % 53.76%
0.91%
ETH % 12.65%
-1.1%
Coins
28.780
+15
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| Sep-16 2024 | $0.134641 | $0.133158 | $0.1391 | $0.137204 | $11,033,258 | $232,649,789 |
| Sep-15 2024 | $0.137338 | $0.137037 | $0.148668 | $0.147023 | $8,846,432 | $237,280,825 |
| Sep-14 2024 | $0.147019 | $0.145894 | $0.150505 | $0.149749 | $7,362,012 | $253,982,110 |
| Sep-13 2024 | $0.149707 | $0.141946 | $0.15148 | $0.144538 | $12,189,528 | $258,598,038 |
| Sep-12 2024 | $0.1445 | $0.141385 | $0.145667 | $0.14219 | $10,031,895 | $249,544,684 |
| Sep-11 2024 | $0.142286 | $0.137184 | $0.147624 | $0.147624 | $12,430,824 | $245,715,583 |
| Sep-10 2024 | $0.147816 | $0.14495 | $0.149469 | $0.14801 | $11,391,130 | $251,542,497 |
| Sep-09 2024 | $0.1481 | $0.137293 | $0.14867 | $0.137895 | $16,600,429 | $251,965,842 |
| Sep-08 2024 | $0.137679 | $0.132353 | $0.139184 | $0.132807 | $9,672,168 | $234,229,345 |
| Sep-07 2024 | $0.132766 | $0.130189 | $0.134017 | $0.131734 | $10,116,255 | $319,254,798 |
| Sep-06 2024 | $0.131825 | $0.128042 | $0.138856 | $0.134116 | $16,199,205 | $224,216,138 |
| Sep-05 2024 | $0.134178 | $0.132946 | $0.139637 | $0.138994 | $10,760,648 | $228,185,008 |
| Sep-04 2024 | $0.139116 | $0.129722 | $0.140368 | $0.133597 | $14,434,519 | $236,548,655 |
| Sep-03 2024 | $0.133609 | $0.133609 | $0.142385 | $0.13797 | $16,111,017 | $227,151,556 |
| Sep-02 2024 | $0.137903 | $0.131926 | $0.138444 | $0.132016 | $10,647,983 | $234,418,769 |