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
$0.019067
1.64%
11:36 PM ET
Low:$0.018677
High:$0.019384
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$37,634,566
Volume 24h
$545,377
Volume / Market Cap
0.014491
Price Change 24h
$0.000308
1.64%
Circulating Supply
1,973,826,367 ENJ
Historical Data of Enjin Coin
Data from February 15, 2026 to March 17, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 16, 2026 | $0.01855 | $0.01919 | $0.01847 | $0.01914 | 3.18059% |
| March 15, 2026 | $0.01836 | $0.0186 | $0.01824 | $0.01848 | 0.653595% |
| March 14, 2026 | $0.01838 | $0.01864 | $0.01814 | $0.01842 | 0.217628% |
| March 13, 2026 | $0.01841 | $0.01899 | $0.01837 | $0.0186 | 1.03205% |
| March 12, 2026 | $0.01855 | $0.0187 | $0.01811 | $0.01825 | 1.61725% |
| March 11, 2026 | $0.01799 | $0.01922 | $0.0177 | $0.01859 | 3.33519% |
| March 10, 2026 | $0.01789 | $0.01851 | $0.01778 | $0.01809 | 1.11794% |
| March 09, 2026 | $0.01781 | $0.0187 | $0.01778 | $0.018 | 1.06682% |
| March 08, 2026 | $0.01769 | $0.01786 | $0.01735 | $0.01774 | 0.282646% |
| March 07, 2026 | $0.01839 | $0.01844 | $0.01767 | $0.01782 | 3.09951% |
| March 06, 2026 | $0.01892 | $0.01917 | $0.0181 | $0.01839 | 2.80127% |
| March 05, 2026 | $0.01933 | $0.01941 | $0.01874 | $0.01921 | 0.620797% |
| March 04, 2026 | $0.019 | $0.0199 | $0.01848 | $0.01946 | 2.42105% |
| March 03, 2026 | $0.01969 | $0.01989 | $0.01877 | $0.01902 | 3.40274% |
| March 02, 2026 | $0.01902 | $0.01957 | $0.01854 | $0.01915 | 0.683491% |
| March 01, 2026 | $0.0198 | $0.02031 | $0.01869 | $0.01879 | 5.10101% |
| February 27, 2026 | $0.01993 | $0.02037 | $0.01961 | $0.01975 | 0.903161% |
| February 26, 2026 | $0.02021 | $0.02033 | $0.01926 | $0.01989 | 1.58337% |
| February 25, 2026 | $0.01923 | $0.02079 | $0.01921 | $0.02062 | 7.22829% |
| February 24, 2026 | $0.01871 | $0.01942 | $0.01816 | $0.0192 | 2.61892% |
| February 23, 2026 | $0.01958 | $0.01966 | $0.01843 | $0.01865 | 4.74974% |
| February 22, 2026 | $0.02012 | $0.02022 | $0.01948 | $0.01955 | 2.833% |
| February 21, 2026 | $0.02026 | $0.02117 | $0.02025 | $0.02037 | 0.542942% |
| February 19, 2026 | $0.02038 | $0.02058 | $0.01969 | $0.0199 | 2.35525% |
| February 18, 2026 | $0.02144 | $0.02172 | $0.02025 | $0.02032 | 5.22388% |
| February 17, 2026 | $0.02161 | $0.02174 | $0.02101 | $0.02146 | 0.694123% |
| February 16, 2026 | $0.02162 | $0.02185 | $0.02061 | $0.02175 | 0.601295% |
| February 15, 2026 | $0.02268 | $0.02288 | $0.02112 | $0.02162 | 4.67372% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.019067
1.64%