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
$0.062006
5.34%
07:01 AM ET
Low:$0.061756
High:$0.065709
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$116,999,932
Volume 24h
$1,618,380
Volume / Market Cap
0.013832
Price Change 24h
$0.003496
5.34%
Circulating Supply
1,886,913,615 ENJ
Historical Data of Enjin Coin
Data from March 16, 2025 to April 15, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| April 04, 2025 | $0.07462 | $0.07509 | $0.07004 | $0.0732 | 1.90298% |
| April 03, 2025 | $0.07306 | $0.07601 | $0.071 | $0.074 | 1.28661% |
| April 02, 2025 | $0.08197 | $0.08198 | $0.07609 | $0.07798 | 4.86763% |
| April 01, 2025 | $0.08097 | $0.08302 | $0.08 | $0.081 | 0.037051% |
| March 31, 2025 | $0.083 | $0.08301 | $0.07905 | $0.08096 | 2.45783% |
| March 30, 2025 | $0.08296 | $0.08528 | $0.08201 | $0.08304 | 0.096432% |
| March 28, 2025 | $0.09508 | $0.1026 | $0.08693 | $0.08702 | 8.47707% |
| March 27, 2025 | $0.09606 | $0.09904 | $0.09396 | $0.09589 | 0.176973% |
| March 26, 2025 | $0.09982 | $0.102 | $0.09531 | $0.09769 | 2.13384% |
| March 25, 2025 | $0.0969 | $0.09996 | $0.095 | $0.09905 | 2.21878% |
| March 24, 2025 | $0.091 | $0.1012 | $0.09004 | $0.09615 | 5.65934% |
| March 23, 2025 | $0.09123 | $0.09281 | $0.08994 | $0.09088 | 0.383646% |
| March 22, 2025 | $0.08987 | $0.1024 | $0.08902 | $0.09201 | 2.38122% |
| March 21, 2025 | $0.09001 | $0.09104 | $0.08806 | $0.09 | 0.01111% |
| March 20, 2025 | $0.09506 | $0.09511 | $0.09006 | $0.09096 | 4.31307% |
| March 19, 2025 | $0.09208 | $0.09478 | $0.09126 | $0.09408 | 2.17202% |
| March 18, 2025 | $0.09198 | $0.09199 | $0.0872 | $0.09003 | 2.12003% |
| March 17, 2025 | $0.08702 | $0.093 | $0.08616 | $0.09289 | 6.74558% |
| March 16, 2025 | $0.09203 | $0.09206 | $0.08702 | $0.0878 | 4.59633% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.062006
5.34%