Market Cap $2.73T
-0.69%
Volume 24h $259.47B
2.67%
BTC % 55.82%
0.23%
ETH % 9.96%
-1.2%
Coins
34.545
+5
Exchanges
885
Last update
4 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.0563 | $0.056014 | $0.05938 | $0.058421 | $23,980,901 | $110,352,803 |
| Apr-28 2026 | $0.058502 | $0.057353 | $0.06 | $0.059891 | $26,265,841 | $114,653,704 |
| Apr-27 2026 | $0.05994 | $0.05945 | $0.062847 | $0.060219 | $33,561,288 | $117,315,846 |
| Apr-26 2026 | $0.060338 | $0.059884 | $0.066276 | $0.063761 | $41,572,135 | $118,079,300 |
| Apr-25 2026 | $0.063762 | $0.059215 | $0.065926 | $0.062543 | $65,118,541 | $124,762,762 |
| Apr-24 2026 | $0.062612 | $0.060547 | $0.086348 | $0.060723 | $256,176,058 | $122,495,764 |
| Apr-23 2026 | $0.060754 | $0.056939 | $0.062839 | $0.057647 | $67,035,778 | $118,845,486 |
| Apr-22 2026 | $0.057726 | $0.057077 | $0.062749 | $0.060341 | $39,258,109 | $112,906,771 |
| Apr-21 2026 | $0.060434 | $0.058164 | $0.063297 | $0.06157 | $46,704,327 | $118,186,166 |
| Apr-20 2026 | $0.061606 | $0.057761 | $0.064303 | $0.05879 | $81,164,306 | $120,463,489 |
| Apr-19 2026 | $0.058777 | $0.055952 | $0.072658 | $0.058261 | $261,856,070 | $114,916,064 |
| Apr-18 2026 | $0.058329 | $0.052941 | $0.062427 | $0.061432 | $103,560,280 | $114,023,332 |
| Apr-17 2026 | $0.061224 | $0.060863 | $0.084907 | $0.075545 | $174,764,364 | $119,668,070 |
| Apr-16 2026 | $0.075389 | $0.073828 | $0.097343 | $0.089877 | $513,627,101 | $147,333,775 |
| Apr-15 2026 | $0.089681 | $0.058802 | $0.095952 | $0.059849 | $704,569,519 | $174,819,223 |