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
$0.033193
0.86%
07:17 PM ET
Low:$0.032026
High:$0.033193
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$64,524,409
Volume 24h
$136,309
Volume / Market Cap
0.002113
Price Change 24h
$0.000282
0.86%
Circulating Supply
1,943,894,978 ENJ
Historical Data of Enjin Coin
Data from October 24, 2025 to November 23, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 22, 2025 | $0.03299 | $0.03307 | $0.03203 | $0.03294 | 0.151561% |
| November 21, 2025 | $0.03427 | $0.03531 | $0.0315 | $0.03238 | 5.51503% |
| November 20, 2025 | $0.03587 | $0.0378 | $0.03322 | $0.03427 | 4.46055% |
| November 19, 2025 | $0.03675 | $0.03698 | $0.03395 | $0.03518 | 4.27211% |
| November 18, 2025 | $0.03627 | $0.03726 | $0.03536 | $0.03642 | 0.413565% |
| November 17, 2025 | $0.03717 | $0.03823 | $0.0359 | $0.03636 | 2.17918% |
| November 16, 2025 | $0.03844 | $0.03892 | $0.03579 | $0.03651 | 5.02081% |
| November 15, 2025 | $0.03804 | $0.04104 | $0.03803 | $0.03844 | 1.05152% |
| November 14, 2025 | $0.03947 | $0.04008 | $0.03764 | $0.03886 | 1.54548% |
| November 13, 2025 | $0.04111 | $0.04237 | $0.03828 | $0.03877 | 5.69205% |
| November 12, 2025 | $0.04208 | $0.04445 | $0.04035 | $0.04138 | 1.6635% |
| November 11, 2025 | $0.0451 | $0.04616 | $0.04219 | $0.04236 | 6.07539% |
| November 09, 2025 | $0.04617 | $0.04635 | $0.04323 | $0.04608 | 0.194932% |
| November 08, 2025 | $0.04702 | $0.04865 | $0.04519 | $0.04597 | 2.23309% |
| November 07, 2025 | $0.04013 | $0.04744 | $0.03922 | $0.0472 | 17.6177% |
| November 06, 2025 | $0.03941 | $0.04047 | $0.03702 | $0.03933 | 0.202994% |
| November 05, 2025 | $0.03816 | $0.03939 | $0.03588 | $0.03906 | 2.35849% |
| November 04, 2025 | $0.03856 | $0.0404 | $0.03573 | $0.03723 | 3.44917% |
| November 03, 2025 | $0.04676 | $0.04726 | $0.03723 | $0.03784 | 19.0761% |
| November 02, 2025 | $0.04351 | $0.04488 | $0.04285 | $0.04381 | 0.689497% |
| November 01, 2025 | $0.0418 | $0.04369 | $0.0414 | $0.04354 | 4.16268% |
| October 31, 2025 | $0.04082 | $0.04231 | $0.0406 | $0.04164 | 2.00882% |
| October 30, 2025 | $0.04331 | $0.04396 | $0.0394 | $0.04033 | 6.88063% |
| October 29, 2025 | $0.04313 | $0.04456 | $0.04214 | $0.04429 | 2.68954% |
| October 28, 2025 | $0.04352 | $0.04491 | $0.04195 | $0.04221 | 3.01011% |
| October 27, 2025 | $0.04529 | $0.04616 | $0.04374 | $0.04429 | 2.20799% |
| October 26, 2025 | $0.04466 | $0.04569 | $0.04409 | $0.04471 | 0.111957% |
| October 25, 2025 | $0.04469 | $0.04505 | $0.04404 | $0.04484 | 0.335646% |
| October 24, 2025 | $0.04413 | $0.0448 | $0.04329 | $0.04467 | 1.22366% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.033193
0.86%