Enjin Coin (ENJ) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.058731
2.19%
12:57 AM ET
Low:$0.055081
High:$0.060571
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$111,849,548
Volume 24h
$2,803,680
Volume / Market Cap
0.025067
Price Change 24h
$0.001314
2.19%
Circulating Supply
1,904,435,884 ENJ
Historical Data of Enjin Coin
Data from May 24, 2025 to June 23, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 22, 2025 | $0.06003 | $0.06083 | $0.05543 | $0.05742 | 4.34783% |
| June 21, 2025 | $0.0636 | $0.06502 | $0.06109 | $0.06147 | 3.34906% |
| June 20, 2025 | $0.06511 | $0.06714 | $0.06251 | $0.0647 | 0.629704% |
| June 19, 2025 | $0.06576 | $0.08062 | $0.06331 | $0.06526 | 0.760341% |
| June 18, 2025 | $0.06579 | $0.06755 | $0.06291 | $0.06593 | 0.212798% |
| June 17, 2025 | $0.1571 | $0.1617 | $0.06406 | $0.06665 | 57.5748% |
| June 16, 2025 | $0.06868 | $0.07182 | $0.0676 | $0.07164 | 4.30984% |
| June 15, 2025 | $0.06765 | $0.06918 | $0.06705 | $0.06705 | 0.886918% |
| June 14, 2025 | $0.06941 | $0.06977 | $0.06577 | $0.06656 | 4.10604% |
| June 13, 2025 | $0.07231 | $0.07231 | $0.06442 | $0.06808 | 5.84981% |
| June 12, 2025 | $0.07595 | $0.07621 | $0.07132 | $0.07149 | 5.87228% |
| June 10, 2025 | $0.07848 | $0.08143 | $0.07755 | $0.08067 | 2.79052% |
| June 08, 2025 | $0.0758 | $0.07756 | $0.07385 | $0.0761 | 0.395778% |
| June 08, 2025 | $0.0758 | $0.07756 | $0.07385 | $0.0761 | 0.395778% |
| June 07, 2025 | $0.07263 | $0.076 | $0.07199 | $0.07577 | 4.32328% |
| June 06, 2025 | $0.07073 | $0.07475 | $0.07 | $0.07291 | 3.08214% |
| June 05, 2025 | $0.0737 | $0.07711 | $0.06951 | $0.07035 | 4.54545% |
| June 04, 2025 | $0.0764 | $0.07802 | $0.07313 | $0.07313 | 4.2801% |
| June 03, 2025 | $0.07644 | $0.0844 | $0.07501 | $0.07579 | 0.85034% |
| June 02, 2025 | $0.07464 | $0.1097 | $0.0722 | $0.07502 | 0.50911% |
| June 01, 2025 | $0.07357 | $0.0753 | $0.0718 | $0.07425 | 0.92429% |
| May 31, 2025 | $0.07145 | $0.1077 | $0.06921 | $0.07393 | 3.47096% |
| May 29, 2025 | $0.08839 | $0.09263 | $0.08415 | $0.0851 | 3.72214% |
| May 28, 2025 | $0.08983 | $0.09993 | $0.08549 | $0.08647 | 3.7404% |
| May 27, 2025 | $0.08703 | $0.1257 | $0.08476 | $0.09115 | 4.734% |
| May 26, 2025 | $0.08588 | $0.09839 | $0.08574 | $0.08728 | 1.63018% |
| May 25, 2025 | $0.0849 | $0.09024 | $0.08138 | $0.08279 | 2.48528% |
| May 24, 2025 | $0.08812 | $0.1195 | $0.08529 | $0.09128 | 3.58602% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.058731
2.19%