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
$0.025772
3.64%
08:33 AM ET
Low:$0.025726
High:$0.028376
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$50,563,535
Volume 24h
$1,350,630
Volume / Market Cap
0.026712
Price Change 24h
$0.000973
3.64%
Circulating Supply
1,961,956,640 ENJ
Historical Data of Enjin Coin
Data from January 01, 2026 to January 31, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 29, 2026 | $0.02703 | $0.03222 | $0.02619 | $0.02719 | 0.591935% |
| January 28, 2026 | $0.0278 | $0.02783 | $0.02684 | $0.02706 | 2.66187% |
| January 27, 2026 | $0.02788 | $0.02809 | $0.02706 | $0.02791 | 0.107604% |
| January 26, 2026 | $0.02735 | $0.02792 | $0.02707 | $0.02786 | 1.86472% |
| January 25, 2026 | $0.02988 | $0.02993 | $0.02713 | $0.0275 | 7.96519% |
| January 24, 2026 | $0.03062 | $0.03073 | $0.02965 | $0.02993 | 2.25343% |
| January 23, 2026 | $0.03102 | $0.03268 | $0.0303 | $0.03061 | 1.32173% |
| January 22, 2026 | $0.0301 | $0.03209 | $0.0299 | $0.03074 | 2.12625% |
| January 21, 2026 | $0.02956 | $0.03124 | $0.0288 | $0.03048 | 3.11231% |
| January 19, 2026 | $0.03182 | $0.03183 | $0.02979 | $0.03096 | 2.7027% |
| January 18, 2026 | $0.03424 | $0.03484 | $0.03267 | $0.034 | 0.700935% |
| January 17, 2026 | $0.0324 | $0.03738 | $0.03204 | $0.03519 | 8.61111% |
| January 16, 2026 | $0.02976 | $0.03094 | $0.02929 | $0.03092 | 3.89785% |
| January 15, 2026 | $0.03143 | $0.03181 | $0.02947 | $0.02958 | 5.8861% |
| January 14, 2026 | $0.03191 | $0.03253 | $0.03113 | $0.0317 | 0.658101% |
| January 13, 2026 | $0.02914 | $0.03188 | $0.02913 | $0.03138 | 7.68703% |
| January 12, 2026 | $0.02954 | $0.03029 | $0.02889 | $0.02917 | 1.25254% |
| January 11, 2026 | $0.03069 | $0.03085 | $0.02949 | $0.0295 | 3.87748% |
| January 10, 2026 | $0.03051 | $0.03163 | $0.02985 | $0.03147 | 3.14651% |
| January 09, 2026 | $0.03087 | $0.03115 | $0.02987 | $0.03026 | 1.97603% |
| January 08, 2026 | $0.03134 | $0.03189 | $0.02988 | $0.03076 | 1.85067% |
| January 07, 2026 | $0.03296 | $0.03297 | $0.03109 | $0.03133 | 4.94539% |
| January 06, 2026 | $0.03235 | $0.03329 | $0.03123 | $0.03224 | 0.340031% |
| January 05, 2026 | $0.0311 | $0.03255 | $0.02996 | $0.03218 | 3.47267% |
| January 04, 2026 | $0.03024 | $0.03163 | $0.03023 | $0.03121 | 3.20767% |
| January 03, 2026 | $0.03024 | $0.03078 | $0.02954 | $0.02993 | 1.02513% |
| January 02, 2026 | $0.02939 | $0.03006 | $0.02885 | $0.02998 | 2.00749% |
| January 01, 2026 | $0.02767 | $0.03034 | $0.02742 | $0.02932 | 5.96314% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.025772
3.64%