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
$0.01921
3.47%
02:37 AM ET
Low:$0.018662
High:$0.020079
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$37,805,108
Volume 24h
$393,379
Volume / Market Cap
0.010405
Price Change 24h
$0.00069
3.47%
Circulating Supply
1,968,014,443 ENJ
Historical Data of Enjin Coin
Data from January 24, 2026 to February 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 22, 2026 | $0.02012 | $0.02022 | $0.01948 | $0.01955 | 2.833% |
| February 21, 2026 | $0.02026 | $0.02117 | $0.02025 | $0.02037 | 0.542942% |
| February 19, 2026 | $0.02038 | $0.02058 | $0.01969 | $0.0199 | 2.35525% |
| February 18, 2026 | $0.02144 | $0.02172 | $0.02025 | $0.02032 | 5.22388% |
| February 17, 2026 | $0.02161 | $0.02174 | $0.02101 | $0.02146 | 0.694123% |
| February 16, 2026 | $0.02162 | $0.02185 | $0.02061 | $0.02175 | 0.601295% |
| February 15, 2026 | $0.02268 | $0.02288 | $0.02112 | $0.02162 | 4.67372% |
| February 14, 2026 | $0.0221 | $0.02282 | $0.02178 | $0.02279 | 3.12217% |
| February 13, 2026 | $0.02183 | $0.0222 | $0.02019 | $0.02215 | 1.46587% |
| February 11, 2026 | $0.02218 | $0.02255 | $0.02123 | $0.02253 | 1.578% |
| February 10, 2026 | $0.0228 | $0.02289 | $0.02178 | $0.02203 | 3.37719% |
| February 09, 2026 | $0.02267 | $0.02366 | $0.02251 | $0.02287 | 0.882223% |
| February 08, 2026 | $0.02351 | $0.02353 | $0.02241 | $0.02276 | 3.19013% |
| February 07, 2026 | $0.02288 | $0.02334 | $0.02208 | $0.02322 | 1.48601% |
| February 06, 2026 | $0.02022 | $0.02341 | $0.01857 | $0.02272 | 12.364% |
| February 05, 2026 | $0.02349 | $0.02364 | $0.01989 | $0.02042 | 13.0694% |
| February 04, 2026 | $0.02422 | $0.02499 | $0.02261 | $0.02375 | 1.94054% |
| February 03, 2026 | $0.02407 | $0.02526 | $0.02239 | $0.02521 | 4.73619% |
| February 01, 2026 | $0.02454 | $0.02492 | $0.02365 | $0.02385 | 2.81174% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.01921
3.47%