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
$0.351093
1.95%
08:21 PM ET
Low:$0.347947
High:$0.363032
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$632,090,408
Volume 24h
$518,167
Volume / Market Cap
0.00082
Price Change 24h
$0.006967
1.95%
Circulating Supply
1,800,348,486 ENJ
Historical Data of Enjin Coin
Data from March 25, 2024 to April 24, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 23, 2024 | $0.3567 | $0.363 | $0.3479 | $0.3563 | 0.112139% |
| April 22, 2024 | $0.3428 | $0.3611 | $0.3407 | $0.355 | 3.55893% |
| April 21, 2024 | $0.3558 | $0.3568 | $0.3339 | $0.344 | 3.31647% |
| April 20, 2024 | $0.334 | $0.3569 | $0.33 | $0.3531 | 5.71856% |
| April 19, 2024 | $0.3284 | $0.3407 | $0.3002 | $0.3348 | 1.94884% |
| April 18, 2024 | $0.3179 | $0.3313 | $0.3112 | $0.3298 | 3.74332% |
| April 17, 2024 | $0.3238 | $0.3307 | $0.3012 | $0.3179 | 1.82211% |
| April 16, 2024 | $0.318 | $0.3269 | $0.305 | $0.3191 | 0.345912% |
| April 15, 2024 | $0.3387 | $0.3532 | $0.3072 | $0.315 | 6.99734% |
| April 14, 2024 | $0.3106 | $0.3311 | $0.2966 | $0.3179 | 2.35029% |
| April 13, 2024 | $0.3634 | $0.3644 | $0.2761 | $0.2932 | 19.3176% |
| April 12, 2024 | $0.4458 | $0.4546 | $0.3443 | $0.3636 | 18.4388% |
| April 11, 2024 | $0.4449 | $0.4656 | $0.4406 | $0.4478 | 0.651832% |
| April 10, 2024 | $0.4536 | $0.4594 | $0.4258 | $0.4399 | 3.02028% |
| April 09, 2024 | $0.4777 | $0.4865 | $0.4512 | $0.4601 | 3.68432% |
| April 08, 2024 | $0.4478 | $0.4803 | $0.4379 | $0.4796 | 7.10138% |
| April 07, 2024 | $0.444 | $0.4527 | $0.4418 | $0.4445 | 0.112613% |
| April 06, 2024 | $0.4303 | $0.4457 | $0.4283 | $0.4421 | 2.74227% |
| April 05, 2024 | $0.4414 | $0.4414 | $0.4107 | $0.4324 | 2.03897% |
| April 04, 2024 | $0.4369 | $0.4521 | $0.4253 | $0.4394 | 0.572213% |
| April 03, 2024 | $0.435 | $0.4533 | $0.4196 | $0.4273 | 1.77011% |
| April 02, 2024 | $0.473 | $0.4738 | $0.4261 | $0.4382 | 7.35729% |
| April 01, 2024 | $0.5043 | $0.5092 | $0.456 | $0.4692 | 6.96014% |
| March 31, 2024 | $0.4921 | $0.5066 | $0.4907 | $0.5023 | 2.07275% |
| March 30, 2024 | $0.4967 | $0.5071 | $0.492 | $0.4981 | 0.28186% |
| March 29, 2024 | $0.4999 | $0.5072 | $0.4869 | $0.494 | 1.18024% |
| March 28, 2024 | $0.4942 | $0.5129 | $0.4891 | $0.5017 | 1.5176% |
| March 27, 2024 | $0.5235 | $0.5326 | $0.4843 | $0.4931 | 5.80707% |
| March 26, 2024 | $0.5173 | $0.5454 | $0.5107 | $0.517 | 0.057993% |
| March 25, 2024 | $0.504 | $0.524 | $0.4969 | $0.5222 | 3.61111% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.351093
1.95%