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
$0.070499
1.92%
05:29 AM ET
Low:$0.068791
High:$0.072179
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$135,036,826
Volume 24h
$2,742,420
Volume / Market Cap
0.020309
Price Change 24h
$0.001327
1.92%
Circulating Supply
1,915,444,068 ENJ
Historical Data of Enjin Coin
Data from July 06, 2025 to August 05, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 04, 2025 | $0.06911 | $0.07194 | $0.0688 | $0.07138 | 3.28462% |
| August 03, 2025 | $0.06672 | $0.06935 | $0.06565 | $0.06884 | 3.17746% |
| August 02, 2025 | $0.06712 | $0.0688 | $0.06477 | $0.06667 | 0.670441% |
| August 01, 2025 | $0.06891 | $0.06978 | $0.06651 | $0.06825 | 0.957771% |
| July 31, 2025 | $0.07311 | $0.07534 | $0.07048 | $0.0705 | 3.56996% |
| July 30, 2025 | $0.07486 | $0.07512 | $0.0695 | $0.07258 | 3.04569% |
| July 29, 2025 | $0.07621 | $0.07884 | $0.07284 | $0.07319 | 3.96273% |
| July 28, 2025 | $0.08251 | $0.08403 | $0.07612 | $0.0767 | 7.04157% |
| July 27, 2025 | $0.0793 | $0.08188 | $0.07909 | $0.08088 | 1.99243% |
| July 26, 2025 | $0.08007 | $0.08084 | $0.07921 | $0.07998 | 0.112402% |
| July 25, 2025 | $0.07807 | $0.07959 | $0.07509 | $0.07952 | 1.85731% |
| July 24, 2025 | $0.08151 | $0.08254 | $0.07491 | $0.08001 | 1.84027% |
| July 23, 2025 | $0.0916 | $0.09163 | $0.07984 | $0.08181 | 10.6878% |
| July 22, 2025 | $0.09185 | $0.09216 | $0.08682 | $0.09002 | 1.99238% |
| July 21, 2025 | $0.09077 | $0.09413 | $0.08859 | $0.0904 | 0.407624% |
| July 20, 2025 | $0.08374 | $0.09199 | $0.08302 | $0.08931 | 6.65154% |
| July 19, 2025 | $0.08106 | $0.08386 | $0.07923 | $0.08311 | 2.52899% |
| July 18, 2025 | $0.08014 | $0.08667 | $0.07983 | $0.08171 | 1.95907% |
| July 17, 2025 | $0.08116 | $0.08251 | $0.07809 | $0.08033 | 1.02267% |
| July 16, 2025 | $0.08028 | $0.08342 | $0.07845 | $0.08216 | 2.3418% |
| July 15, 2025 | $0.07768 | $0.07993 | $0.07441 | $0.07792 | 0.30896% |
| July 14, 2025 | $0.07824 | $0.08221 | $0.0764 | $0.07809 | 0.191718% |
| July 13, 2025 | $0.07566 | $0.08023 | $0.07508 | $0.0792 | 4.67883% |
| July 12, 2025 | $0.07567 | $0.07793 | $0.07311 | $0.07439 | 1.69156% |
| July 11, 2025 | $0.07511 | $0.07937 | $0.07397 | $0.07761 | 3.32845% |
| July 10, 2025 | $0.07018 | $0.07312 | $0.06955 | $0.07293 | 3.9185% |
| July 09, 2025 | $0.06638 | $0.06996 | $0.06539 | $0.06975 | 5.07683% |
| July 08, 2025 | $0.06502 | $0.06697 | $0.06378 | $0.06646 | 2.2147% |
| July 07, 2025 | $0.06562 | $0.06654 | $0.06438 | $0.06465 | 1.47821% |
| July 06, 2025 | $0.06453 | $0.06624 | $0.06382 | $0.06589 | 2.10755% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.070499
1.92%