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
$0.069993
11.64%
09:57 PM ET
Low:$0.068728
High:$0.080225
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$132,885,924
Volume 24h
$5,226,910
Volume / Market Cap
0.039334
Price Change 24h
$0.009216
11.64%
Circulating Supply
1,898,573,782 ENJ
Historical Data of Enjin Coin
Data from May 01, 2025 to May 31, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 29, 2025 | $0.08839 | $0.09263 | $0.08415 | $0.0851 | 3.72214% |
| May 28, 2025 | $0.08983 | $0.09993 | $0.08549 | $0.08647 | 3.7404% |
| May 27, 2025 | $0.08703 | $0.1257 | $0.08476 | $0.09115 | 4.734% |
| May 26, 2025 | $0.08588 | $0.09839 | $0.08574 | $0.08728 | 1.63018% |
| May 25, 2025 | $0.0849 | $0.09024 | $0.08138 | $0.08279 | 2.48528% |
| May 24, 2025 | $0.08812 | $0.1195 | $0.08529 | $0.09128 | 3.58602% |
| May 23, 2025 | $0.09549 | $0.1275 | $0.08731 | $0.08856 | 7.2573% |
| May 22, 2025 | $0.09001 | $0.1267 | $0.09 | $0.09372 | 4.12176% |
| May 21, 2025 | $0.0886 | $0.124 | $0.08649 | $0.09019 | 1.79458% |
| May 20, 2025 | $0.08827 | $0.1389 | $0.08465 | $0.08879 | 0.589102% |
| May 19, 2025 | $0.09152 | $0.1378 | $0.08417 | $0.08773 | 4.14117% |
| May 18, 2025 | $0.08601 | $0.1423 | $0.08535 | $0.08799 | 2.30206% |
| May 17, 2025 | $0.0895 | $0.1138 | $0.08426 | $0.08545 | 4.52514% |
| May 16, 2025 | $0.0886 | $0.09529 | $0.08814 | $0.0902 | 1.80587% |
| May 15, 2025 | $0.1299 | $0.1359 | $0.08709 | $0.08878 | 31.6551% |
| May 14, 2025 | $0.0997 | $0.1577 | $0.0949 | $0.09494 | 4.77432% |
| May 13, 2025 | $0.0973 | $0.101 | $0.08944 | $0.1001 | 2.8777% |
| May 12, 2025 | $0.09611 | $0.1 | $0.09082 | $0.09567 | 0.457809% |
| May 11, 2025 | $0.1004 | $0.1016 | $0.09388 | $0.09539 | 4.99004% |
| May 10, 2025 | $0.0919 | $0.09913 | $0.09151 | $0.09804 | 6.68118% |
| May 09, 2025 | $0.08321 | $0.09207 | $0.07037 | $0.09101 | 9.37387% |
| May 08, 2025 | $0.07294 | $0.09842 | $0.07271 | $0.08262 | 13.2712% |
| May 07, 2025 | $0.07421 | $0.0912 | $0.07128 | $0.07128 | 3.94826% |
| May 06, 2025 | $0.0736 | $0.07563 | $0.0715 | $0.07218 | 1.92935% |
| May 05, 2025 | $0.07537 | $0.07679 | $0.07211 | $0.07211 | 4.32533% |
| May 04, 2025 | $0.07652 | $0.07652 | $0.07311 | $0.07493 | 2.07789% |
| May 03, 2025 | $0.08417 | $0.08438 | $0.07707 | $0.07734 | 8.11453% |
| May 02, 2025 | $0.08469 | $0.08609 | $0.08264 | $0.0835 | 1.40512% |
| May 01, 2025 | $0.0848 | $0.09357 | $0.08408 | $0.0851 | 0.353774% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.069993
11.64%