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
$0.073863
1.66%
05:23 PM ET
Low:$0.072279
High:$0.077146
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$139,764,856
Volume 24h
$2,714,490
Volume / Market Cap
0.019422
Price Change 24h
$0.001247
1.66%
Circulating Supply
1,892,222,392 ENJ
Historical Data of Enjin Coin
Data from April 05, 2025 to May 05, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| April 30, 2025 | $0.08248 | $0.08562 | $0.08144 | $0.08501 | 3.06741% |
| April 29, 2025 | $0.08696 | $0.08811 | $0.08487 | $0.08487 | 2.4034% |
| April 28, 2025 | $0.08459 | $0.08701 | $0.0819 | $0.08638 | 2.11609% |
| April 27, 2025 | $0.0905 | $0.09076 | $0.08346 | $0.08502 | 6.05525% |
| April 26, 2025 | $0.09002 | $0.0946 | $0.08911 | $0.08915 | 0.966452% |
| April 25, 2025 | $0.0916 | $0.09271 | $0.08863 | $0.0898 | 1.96507% |
| April 24, 2025 | $0.08734 | $0.09273 | $0.08503 | $0.09013 | 3.19441% |
| April 23, 2025 | $0.08882 | $0.09278 | $0.08635 | $0.08749 | 1.49741% |
| April 22, 2025 | $0.09181 | $0.09724 | $0.08467 | $0.08735 | 4.85786% |
| April 21, 2025 | $0.08858 | $0.1182 | $0.08507 | $0.09167 | 3.48837% |
| April 20, 2025 | $0.06664 | $0.1149 | $0.06569 | $0.1012 | 51.8607% |
| April 19, 2025 | $0.06248 | $0.09795 | $0.06248 | $0.06641 | 6.29001% |
| April 18, 2025 | $0.06101 | $0.06433 | $0.06059 | $0.0623 | 2.11441% |
| April 17, 2025 | $0.05992 | $0.07773 | $0.0594 | $0.06358 | 6.10814% |
| April 16, 2025 | $0.0612 | $0.07155 | $0.05928 | $0.0604 | 1.30719% |
| April 15, 2025 | $0.0632 | $0.07647 | $0.0609 | $0.06091 | 3.62342% |
| April 14, 2025 | $0.06376 | $0.06578 | $0.063 | $0.06397 | 0.32936% |
| April 13, 2025 | $0.06911 | $0.06911 | $0.06305 | $0.06312 | 8.66734% |
| April 12, 2025 | $0.06601 | $0.069 | $0.0652 | $0.06892 | 4.40842% |
| April 11, 2025 | $0.06489 | $0.06778 | $0.06437 | $0.06668 | 2.75851% |
| April 10, 2025 | $0.06862 | $0.06871 | $0.06339 | $0.0652 | 4.98397% |
| April 09, 2025 | $0.06279 | $0.06903 | $0.06061 | $0.06862 | 9.28492% |
| April 08, 2025 | $0.06687 | $0.0937 | $0.06277 | $0.06323 | 5.4434% |
| April 07, 2025 | $0.06496 | $0.06905 | $0.05906 | $0.06693 | 3.03264% |
| April 06, 2025 | $0.073 | $0.07306 | $0.06402 | $0.06609 | 9.46575% |
| April 05, 2025 | $0.0736 | $0.07434 | $0.071 | $0.0723 | 1.7663% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.073863
1.66%