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
$0.0279
1.46%
01:35 AM ET
Low:$0.027685
High:$0.028665
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$54,409,723
Volume 24h
$709,534
Volume / Market Cap
0.013041
Price Change 24h
$0.000415
1.46%
Circulating Supply
1,950,158,403 ENJ
Historical Data of Enjin Coin
Data from November 17, 2025 to December 17, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 16, 2025 | $0.02884 | $0.0289 | $0.02792 | $0.02818 | 2.28849% |
| December 15, 2025 | $0.03003 | $0.03045 | $0.02772 | $0.02823 | 5.99401% |
| December 14, 2025 | $0.03156 | $0.03161 | $0.03025 | $0.03026 | 4.11914% |
| December 13, 2025 | $0.03135 | $0.03172 | $0.03125 | $0.03145 | 0.318979% |
| December 12, 2025 | $0.03195 | $0.03218 | $0.03048 | $0.03133 | 1.94053% |
| December 11, 2025 | $0.03322 | $0.03328 | $0.03124 | $0.03217 | 3.16075% |
| December 10, 2025 | $0.03554 | $0.03566 | $0.03353 | $0.03392 | 4.55824% |
| December 09, 2025 | $0.03292 | $0.0381 | $0.03276 | $0.03538 | 7.47266% |
| December 07, 2025 | $0.03251 | $0.03292 | $0.03111 | $0.03248 | 0.092279% |
| December 06, 2025 | $0.03139 | $0.03299 | $0.03132 | $0.03268 | 4.10959% |
| December 05, 2025 | $0.03165 | $0.03285 | $0.03042 | $0.03095 | 2.21169% |
| December 04, 2025 | $0.03242 | $0.03277 | $0.03114 | $0.03184 | 1.78902% |
| December 02, 2025 | $0.02964 | $0.03207 | $0.02927 | $0.03162 | 6.68016% |
| December 01, 2025 | $0.03145 | $0.03152 | $0.02865 | $0.02936 | 6.64547% |
| November 30, 2025 | $0.03213 | $0.03241 | $0.03181 | $0.03199 | 0.43573% |
| November 29, 2025 | $0.03284 | $0.03322 | $0.03181 | $0.03219 | 1.97929% |
| November 28, 2025 | $0.03391 | $0.03395 | $0.03261 | $0.03296 | 2.80153% |
| November 27, 2025 | $0.03352 | $0.03453 | $0.03331 | $0.03449 | 2.89379% |
| November 26, 2025 | $0.03379 | $0.0339 | $0.03279 | $0.03346 | 0.97662% |
| November 25, 2025 | $0.03418 | $0.03421 | $0.033 | $0.03366 | 1.52136% |
| November 24, 2025 | $0.0331 | $0.03451 | $0.03227 | $0.03432 | 3.6858% |
| November 23, 2025 | $0.03299 | $0.03357 | $0.03284 | $0.03329 | 0.909366% |
| November 22, 2025 | $0.03299 | $0.03307 | $0.03203 | $0.03294 | 0.151561% |
| November 21, 2025 | $0.03427 | $0.03531 | $0.0315 | $0.03238 | 5.51503% |
| November 20, 2025 | $0.03587 | $0.0378 | $0.03322 | $0.03427 | 4.46055% |
| November 19, 2025 | $0.03675 | $0.03698 | $0.03395 | $0.03518 | 4.27211% |
| November 18, 2025 | $0.03627 | $0.03726 | $0.03536 | $0.03642 | 0.413565% |
| November 17, 2025 | $0.03717 | $0.03823 | $0.0359 | $0.03636 | 2.17918% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.0279
1.46%