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
$0.069579
3.26%
10:15 PM ET
Low:$0.066146
High:$0.070078
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$134,045,295
Volume 24h
$1,630,470
Volume / Market Cap
0.012164
Price Change 24h
$0.002197
3.26%
Circulating Supply
1,926,515,874 ENJ
Historical Data of Enjin Coin
Data from August 18, 2025 to September 17, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 16, 2025 | $0.06794 | $0.06997 | $0.06615 | $0.06982 | 2.76715% |
| September 15, 2025 | $0.06948 | $0.07072 | $0.0663 | $0.06737 | 3.03685% |
| September 13, 2025 | $0.07248 | $0.07472 | $0.07182 | $0.07367 | 1.64183% |
| September 12, 2025 | $0.07051 | $0.07236 | $0.06941 | $0.07182 | 1.85789% |
| September 11, 2025 | $0.07047 | $0.07249 | $0.0691 | $0.06998 | 0.695331% |
| September 10, 2025 | $0.06937 | $0.0714 | $0.06882 | $0.07019 | 1.18207% |
| September 08, 2025 | $0.06634 | $0.06863 | $0.06595 | $0.0676 | 1.89931% |
| September 07, 2025 | $0.06568 | $0.06681 | $0.06565 | $0.06606 | 0.578563% |
| September 06, 2025 | $0.06665 | $0.06702 | $0.06489 | $0.0657 | 1.42536% |
| September 05, 2025 | $0.06559 | $0.06828 | $0.06529 | $0.06669 | 1.67708% |
| September 04, 2025 | $0.06781 | $0.06828 | $0.06499 | $0.06589 | 2.83144% |
| September 03, 2025 | $0.06783 | $0.06856 | $0.06668 | $0.0681 | 0.398054% |
| September 02, 2025 | $0.06552 | $0.06782 | $0.06521 | $0.06733 | 2.76252% |
| August 31, 2025 | $0.06798 | $0.0705 | $0.06791 | $0.06893 | 1.39747% |
| August 30, 2025 | $0.0662 | $0.06868 | $0.06508 | $0.06749 | 1.94864% |
| August 29, 2025 | $0.07028 | $0.07069 | $0.06475 | $0.06546 | 6.85828% |
| August 28, 2025 | $0.06718 | $0.06995 | $0.06678 | $0.06809 | 1.35457% |
| August 27, 2025 | $0.06825 | $0.06876 | $0.06679 | $0.06828 | 0.043956% |
| August 26, 2025 | $0.06543 | $0.06883 | $0.06462 | $0.06821 | 4.24882% |
| August 25, 2025 | $0.07178 | $0.07319 | $0.06487 | $0.065 | 9.44553% |
| August 24, 2025 | $0.07495 | $0.07544 | $0.07047 | $0.07205 | 3.86925% |
| August 23, 2025 | $0.07554 | $0.07599 | $0.07299 | $0.07512 | 0.555997% |
| August 22, 2025 | $0.06861 | $0.07567 | $0.06623 | $0.0756 | 10.188% |
| August 21, 2025 | $0.07011 | $0.07088 | $0.06771 | $0.06825 | 2.65297% |
| August 20, 2025 | $0.06565 | $0.07043 | $0.06563 | $0.07016 | 6.86976% |
| August 19, 2025 | $0.06856 | $0.06983 | $0.06565 | $0.06684 | 2.50875% |
| August 18, 2025 | $0.07135 | $0.07146 | $0.06727 | $0.06895 | 3.3637% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.069579
3.26%