Enjin Coin

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
$0.346454
2.76%
03:22 PM ET
Low:$0.344698
High:$0.363944
Market Cap
$623,821,098
Volume 24h
$434,477
Volume / Market Cap
0.000696
Price Change 24h
$0.009844
2.76%
Circulating Supply
1,800,589,819 ENJ

Historical Data of Enjin Coin

Data from March 26, 2024 to April 25, 2024
Date range
  • Last 7 days
  • Last 30 days
  • Last 90 days
  • Last 180 days
  • Last 365 days
Continue
DateOpenHighLowCloseChange %
April 24, 2024$0.3516$0.3684$0.3497$0.35510.995449%
April 23, 2024$0.3567$0.363$0.3479$0.35630.112139%
April 22, 2024$0.3428$0.3611$0.3407$0.3553.55893%
April 21, 2024$0.3558$0.3568$0.3339$0.3443.31647%
April 20, 2024$0.334$0.3569$0.33$0.35315.71856%
April 19, 2024$0.3284$0.3407$0.3002$0.33481.94884%
April 18, 2024$0.3179$0.3313$0.3112$0.32983.74332%
April 17, 2024$0.3238$0.3307$0.3012$0.31791.82211%
April 16, 2024$0.318$0.3269$0.305$0.31910.345912%
April 15, 2024$0.3387$0.3532$0.3072$0.3156.99734%
April 14, 2024$0.3106$0.3311$0.2966$0.31792.35029%
April 13, 2024$0.3634$0.3644$0.2761$0.293219.3176%
April 12, 2024$0.4458$0.4546$0.3443$0.363618.4388%
April 11, 2024$0.4449$0.4656$0.4406$0.44780.651832%
April 10, 2024$0.4536$0.4594$0.4258$0.43993.02028%
April 09, 2024$0.4777$0.4865$0.4512$0.46013.68432%
April 08, 2024$0.4478$0.4803$0.4379$0.47967.10138%
April 07, 2024$0.444$0.4527$0.4418$0.44450.112613%
April 06, 2024$0.4303$0.4457$0.4283$0.44212.74227%
April 05, 2024$0.4414$0.4414$0.4107$0.43242.03897%
April 04, 2024$0.4369$0.4521$0.4253$0.43940.572213%
April 03, 2024$0.435$0.4533$0.4196$0.42731.77011%
April 02, 2024$0.473$0.4738$0.4261$0.43827.35729%
April 01, 2024$0.5043$0.5092$0.456$0.46926.96014%
March 31, 2024$0.4921$0.5066$0.4907$0.50232.07275%
March 30, 2024$0.4967$0.5071$0.492$0.49810.28186%
March 29, 2024$0.4999$0.5072$0.4869$0.4941.18024%
March 28, 2024$0.4942$0.5129$0.4891$0.50171.5176%
March 27, 2024$0.5235$0.5326$0.4843$0.49315.80707%
March 26, 2024$0.5173$0.5454$0.5107$0.5170.057993%
Enjin Coin
Enjin Coin price
$0.346454
2.76%