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
$0.218348
5.97%
09:57 PM ET
Low:$0.215413
High:$0.233071
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$406,028,468
Volume 24h
$3,519,440
Volume / Market Cap
0.008668
Price Change 24h
$0.01387
5.97%
Circulating Supply
1,859,545,995 ENJ
Historical Data of Enjin Coin
Data from November 27, 2024 to December 27, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 26, 2024 | $0.2375 | $0.24 | $0.2161 | $0.217 | 8.63158% |
| December 25, 2024 | $0.247 | $0.2486 | $0.2361 | $0.2372 | 3.96761% |
| December 24, 2024 | $0.237 | $0.2499 | $0.228 | $0.241 | 1.68776% |
| December 23, 2024 | $0.2141 | $0.2387 | $0.209 | $0.2387 | 11.49% |
| December 22, 2024 | $0.2188 | $0.2251 | $0.2082 | $0.2151 | 1.69104% |
| December 21, 2024 | $0.2293 | $0.247 | $0.2153 | $0.2195 | 4.27388% |
| December 20, 2024 | $0.2227 | $0.2309 | $0.187 | $0.2244 | 0.763359% |
| December 19, 2024 | $0.2451 | $0.2526 | $0.2129 | $0.2203 | 10.1183% |
| December 18, 2024 | $0.2747 | $0.277 | $0.2425 | $0.2476 | 9.86531% |
| December 17, 2024 | $0.2925 | $0.2948 | $0.275 | $0.28 | 4.2735% |
| December 16, 2024 | $0.3035 | $0.3109 | $0.2822 | $0.299 | 1.4827% |
| December 15, 2024 | $0.302 | $0.308 | $0.288 | $0.2971 | 1.62252% |
| December 14, 2024 | $0.3242 | $0.3264 | $0.2931 | $0.295 | 9.00679% |
| December 13, 2024 | $0.3278 | $0.3322 | $0.3118 | $0.325 | 0.854179% |
| December 12, 2024 | $0.3011 | $0.3548 | $0.2991 | $0.3317 | 10.1627% |
| December 11, 2024 | $0.2756 | $0.3094 | $0.2637 | $0.3001 | 8.8897% |
| December 10, 2024 | $0.2881 | $0.294 | $0.2471 | $0.2764 | 4.06109% |
| December 09, 2024 | $0.3645 | $0.3645 | $0.2513 | $0.2645 | 27.4348% |
| December 08, 2024 | $0.366 | $0.3689 | $0.3552 | $0.3621 | 1.06557% |
| December 07, 2024 | $0.3798 | $0.3836 | $0.3615 | $0.3636 | 4.2654% |
| December 06, 2024 | $0.3778 | $0.3857 | $0.3519 | $0.3752 | 0.688195% |
| December 05, 2024 | $0.3769 | $0.3879 | $0.3565 | $0.3859 | 2.3879% |
| December 04, 2024 | $0.3521 | $0.3969 | $0.3441 | $0.3743 | 6.30503% |
| December 03, 2024 | $0.3339 | $0.3489 | $0.3134 | $0.345 | 3.32435% |
| December 02, 2024 | $0.3259 | $0.3308 | $0.3005 | $0.3209 | 1.53421% |
| December 01, 2024 | $0.33 | $0.335 | $0.31 | $0.3268 | 0.969697% |
| November 30, 2024 | $0.303 | $0.3569 | $0.2956 | $0.3482 | 14.9175% |
| November 29, 2024 | $0.295 | $0.3013 | $0.2801 | $0.2982 | 1.08475% |
| November 28, 2024 | $0.2868 | $0.3038 | $0.2744 | $0.2951 | 2.894% |
| November 27, 2024 | $0.2681 | $0.2861 | $0.2611 | $0.285 | 6.30362% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.218348
5.97%