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
$0.067467
1.92%
04:37 AM ET
Low:$0.065504
High:$0.06883
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$129,610,725
Volume 24h
$2,222,460
Volume / Market Cap
0.017147
Price Change 24h
$0.001268
1.92%
Circulating Supply
1,921,100,742 ENJ
Historical Data of Enjin Coin
Data from July 28, 2025 to August 27, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 26, 2025 | $0.06543 | $0.06883 | $0.06462 | $0.06821 | 4.24882% |
| August 25, 2025 | $0.07178 | $0.07319 | $0.06487 | $0.065 | 9.44553% |
| August 24, 2025 | $0.07495 | $0.07544 | $0.07047 | $0.07205 | 3.86925% |
| August 23, 2025 | $0.07554 | $0.07599 | $0.07299 | $0.07512 | 0.555997% |
| August 22, 2025 | $0.06861 | $0.07567 | $0.06623 | $0.0756 | 10.188% |
| August 21, 2025 | $0.07011 | $0.07088 | $0.06771 | $0.06825 | 2.65297% |
| August 20, 2025 | $0.06565 | $0.07043 | $0.06563 | $0.07016 | 6.86976% |
| August 19, 2025 | $0.06856 | $0.06983 | $0.06565 | $0.06684 | 2.50875% |
| August 18, 2025 | $0.07135 | $0.07146 | $0.06727 | $0.06895 | 3.3637% |
| August 17, 2025 | $0.07021 | $0.07371 | $0.0696 | $0.07128 | 1.524% |
| August 16, 2025 | $0.06783 | $0.07014 | $0.06773 | $0.06984 | 2.96329% |
| August 15, 2025 | $0.07104 | $0.07275 | $0.06622 | $0.06783 | 4.51858% |
| August 14, 2025 | $0.0788 | $0.07985 | $0.07059 | $0.07095 | 9.96193% |
| August 13, 2025 | $0.07447 | $0.07858 | $0.07397 | $0.07791 | 4.61931% |
| August 12, 2025 | $0.0699 | $0.07531 | $0.0685 | $0.0748 | 7.01001% |
| August 11, 2025 | $0.07421 | $0.0762 | $0.07057 | $0.07136 | 3.84045% |
| August 10, 2025 | $0.07537 | $0.07703 | $0.07224 | $0.07382 | 2.05652% |
| August 09, 2025 | $0.07344 | $0.07649 | $0.0732 | $0.07619 | 3.74455% |
| August 08, 2025 | $0.0721 | $0.07405 | $0.07119 | $0.07356 | 2.02497% |
| August 07, 2025 | $0.07015 | $0.07209 | $0.06903 | $0.07152 | 1.95296% |
| August 06, 2025 | $0.06928 | $0.07094 | $0.06748 | $0.0706 | 1.90531% |
| August 05, 2025 | $0.07187 | $0.0723 | $0.06793 | $0.06845 | 4.75859% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.067467
1.92%