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
$0.199806
4.31%
04:02 PM ET
Low:$0.183815
High:$0.203679
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$369,816,028
Volume 24h
$6,201,060
Volume / Market Cap
0.016768
Price Change 24h
$0.008256
4.31%
Circulating Supply
1,850,875,524 ENJ
Historical Data of Enjin Coin
Data from October 22, 2024 to November 21, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 20, 2024 | $0.199 | $0.2013 | $0.1855 | $0.1914 | 3.8191% |
| November 19, 2024 | $0.2102 | $0.2171 | $0.1962 | $0.198 | 5.804% |
| November 18, 2024 | $0.1737 | $0.2444 | $0.1721 | $0.205 | 18.0196% |
| November 17, 2024 | $0.186 | $0.186 | $0.1715 | $0.1722 | 7.41935% |
| November 16, 2024 | $0.1618 | $0.184 | $0.1611 | $0.1821 | 12.5464% |
| November 15, 2024 | $0.1539 | $0.16 | $0.1481 | $0.1591 | 3.37882% |
| November 14, 2024 | $0.1578 | $0.1662 | $0.1503 | $0.1546 | 2.02788% |
| November 13, 2024 | $0.1679 | $0.1699 | $0.1518 | $0.1531 | 8.81477% |
| November 12, 2024 | $0.1743 | $0.1829 | $0.1562 | $0.1657 | 4.93402% |
| November 11, 2024 | $0.1666 | $0.1738 | $0.1618 | $0.1713 | 2.82113% |
| November 10, 2024 | $0.1579 | $0.1742 | $0.1551 | $0.1602 | 1.45662% |
| November 09, 2024 | $0.1511 | $0.155 | $0.1492 | $0.1546 | 2.31635% |
| November 08, 2024 | $0.1492 | $0.1577 | $0.1464 | $0.1497 | 0.335121% |
| November 07, 2024 | $0.1485 | $0.1527 | $0.1456 | $0.1515 | 2.0202% |
| November 06, 2024 | $0.1329 | $0.1469 | $0.1329 | $0.1469 | 10.5342% |
| November 05, 2024 | $0.1259 | $0.1352 | $0.1258 | $0.1335 | 6.03654% |
| November 04, 2024 | $0.1307 | $0.132 | $0.1262 | $0.1275 | 2.44835% |
| November 03, 2024 | $0.1351 | $0.1367 | $0.1253 | $0.131 | 3.03479% |
| November 02, 2024 | $0.1391 | $0.1404 | $0.134 | $0.1368 | 1.65349% |
| November 01, 2024 | $0.1404 | $0.144 | $0.1367 | $0.139 | 0.997151% |
| October 31, 2024 | $0.1481 | $0.1486 | $0.1363 | $0.1383 | 6.61715% |
| October 30, 2024 | $0.1506 | $0.1559 | $0.1432 | $0.1493 | 0.863214% |
| October 29, 2024 | $0.1479 | $0.1528 | $0.147 | $0.149 | 0.743746% |
| October 28, 2024 | $0.1462 | $0.1469 | $0.1384 | $0.143 | 2.18878% |
| October 27, 2024 | $0.1441 | $0.1467 | $0.1395 | $0.145 | 0.624566% |
| October 26, 2024 | $0.1429 | $0.148 | $0.139 | $0.1458 | 2.02939% |
| October 25, 2024 | $0.1587 | $0.1616 | $0.1495 | $0.1513 | 4.66289% |
| October 24, 2024 | $0.1534 | $0.1651 | $0.1508 | $0.161 | 4.95437% |
| October 23, 2024 | $0.1623 | $0.163 | $0.1481 | $0.153 | 5.73013% |
| October 22, 2024 | $0.1614 | $0.1661 | $0.1573 | $0.1611 | 0.185874% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.199806
4.31%