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
$0.0758
5.95%
05:36 AM ET
Low:$0.07447
High:$0.081243
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$144,782,822
Volume 24h
$2,583,030
Volume / Market Cap
0.017841
Price Change 24h
$0.004799
5.95%
Circulating Supply
1,910,060,049 ENJ
Historical Data of Enjin Coin
Data from June 15, 2025 to July 15, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 14, 2025 | $0.07824 | $0.08221 | $0.0764 | $0.07809 | 0.191718% |
| July 13, 2025 | $0.07566 | $0.08023 | $0.07508 | $0.0792 | 4.67883% |
| July 12, 2025 | $0.07567 | $0.07793 | $0.07311 | $0.07439 | 1.69156% |
| July 11, 2025 | $0.07511 | $0.07937 | $0.07397 | $0.07761 | 3.32845% |
| July 10, 2025 | $0.07018 | $0.07312 | $0.06955 | $0.07293 | 3.9185% |
| July 09, 2025 | $0.06638 | $0.06996 | $0.06539 | $0.06975 | 5.07683% |
| July 08, 2025 | $0.06502 | $0.06697 | $0.06378 | $0.06646 | 2.2147% |
| July 07, 2025 | $0.06562 | $0.06654 | $0.06438 | $0.06465 | 1.47821% |
| July 06, 2025 | $0.06453 | $0.06624 | $0.06382 | $0.06589 | 2.10755% |
| July 05, 2025 | $0.06423 | $0.06537 | $0.06321 | $0.06448 | 0.389226% |
| July 04, 2025 | $0.06898 | $0.06939 | $0.06358 | $0.06424 | 6.87156% |
| July 03, 2025 | $0.06855 | $0.07016 | $0.06717 | $0.06869 | 0.20423% |
| July 02, 2025 | $0.06345 | $0.07007 | $0.06248 | $0.06936 | 9.31442% |
| July 01, 2025 | $0.06585 | $0.06619 | $0.06264 | $0.06344 | 3.65983% |
| June 30, 2025 | $0.06834 | $0.06859 | $0.06454 | $0.06614 | 3.2192% |
| June 29, 2025 | $0.06506 | $0.06689 | $0.06433 | $0.06522 | 0.245927% |
| June 28, 2025 | $0.06369 | $0.06524 | $0.06274 | $0.06463 | 1.4759% |
| June 27, 2025 | $0.06302 | $0.06472 | $0.06192 | $0.06332 | 0.476039% |
| June 26, 2025 | $0.06404 | $0.06581 | $0.0624 | $0.06429 | 0.390381% |
| June 25, 2025 | $0.0658 | $0.06619 | $0.06351 | $0.06477 | 1.56535% |
| June 24, 2025 | $0.06568 | $0.06703 | $0.06483 | $0.06547 | 0.319732% |
| June 22, 2025 | $0.06003 | $0.06083 | $0.05543 | $0.05742 | 4.34783% |
| June 21, 2025 | $0.0636 | $0.06502 | $0.06109 | $0.06147 | 3.34906% |
| June 20, 2025 | $0.06511 | $0.06714 | $0.06251 | $0.0647 | 0.629704% |
| June 19, 2025 | $0.06576 | $0.08062 | $0.06331 | $0.06526 | 0.760341% |
| June 18, 2025 | $0.06579 | $0.06755 | $0.06291 | $0.06593 | 0.212798% |
| June 17, 2025 | $0.1571 | $0.1617 | $0.06406 | $0.06665 | 57.5748% |
| June 16, 2025 | $0.06868 | $0.07182 | $0.0676 | $0.07164 | 4.30984% |
| June 15, 2025 | $0.06765 | $0.06918 | $0.06705 | $0.06705 | 0.886918% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.0758
5.95%