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
$0.039748
8.66%
02:36 PM ET
Low:$0.039413
High:$0.044561
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$77,018,127
Volume 24h
$1,589,120
Volume / Market Cap
0.020633
Price Change 24h
$0.003768
8.66%
Circulating Supply
1,937,651,677 ENJ
Historical Data of Enjin Coin
Data from September 30, 2025 to October 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 29, 2025 | $0.04313 | $0.04456 | $0.04214 | $0.04429 | 2.68954% |
| October 28, 2025 | $0.04352 | $0.04491 | $0.04195 | $0.04221 | 3.01011% |
| October 27, 2025 | $0.04529 | $0.04616 | $0.04374 | $0.04429 | 2.20799% |
| October 26, 2025 | $0.04466 | $0.04569 | $0.04409 | $0.04471 | 0.111957% |
| October 25, 2025 | $0.04469 | $0.04505 | $0.04404 | $0.04484 | 0.335646% |
| October 24, 2025 | $0.04413 | $0.0448 | $0.04329 | $0.04467 | 1.22366% |
| October 23, 2025 | $0.04294 | $0.04477 | $0.04281 | $0.04375 | 1.88635% |
| October 22, 2025 | $0.04418 | $0.04476 | $0.0422 | $0.04233 | 4.18742% |
| October 21, 2025 | $0.04617 | $0.04769 | $0.04408 | $0.04616 | 0.021659% |
| October 20, 2025 | $0.04625 | $0.04792 | $0.04531 | $0.0468 | 1.18919% |
| October 19, 2025 | $0.04518 | $0.04715 | $0.04431 | $0.04675 | 3.47499% |
| October 18, 2025 | $0.04487 | $0.04625 | $0.04441 | $0.04505 | 0.401159% |
| October 17, 2025 | $0.0455 | $0.04615 | $0.04153 | $0.04518 | 0.703297% |
| October 16, 2025 | $0.04821 | $0.04958 | $0.04481 | $0.04498 | 6.69985% |
| October 15, 2025 | $0.05088 | $0.05187 | $0.04753 | $0.04798 | 5.69969% |
| October 14, 2025 | $0.05327 | $0.05355 | $0.0476 | $0.05074 | 4.74939% |
| October 12, 2025 | $0.04407 | $0.05105 | $0.04293 | $0.05047 | 14.5224% |
| October 11, 2025 | $0.04114 | $0.04691 | $0.0398 | $0.04204 | 2.18765% |
| October 10, 2025 | $0.06114 | $0.06349 | $0.05336 | $0.05413 | 11.4655% |
| October 09, 2025 | $0.06212 | $0.06218 | $0.05894 | $0.06056 | 2.51127% |
| October 08, 2025 | $0.06018 | $0.0629 | $0.05966 | $0.06212 | 3.22366% |
| October 07, 2025 | $0.06341 | $0.06384 | $0.05974 | $0.06081 | 4.1003% |
| October 06, 2025 | $0.0619 | $0.06423 | $0.06095 | $0.06409 | 3.53796% |
| October 05, 2025 | $0.06269 | $0.06522 | $0.06161 | $0.06182 | 1.38778% |
| October 04, 2025 | $0.06452 | $0.06483 | $0.06164 | $0.0625 | 3.13081% |
| October 03, 2025 | $0.06493 | $0.0661 | $0.06334 | $0.06502 | 0.138611% |
| October 02, 2025 | $0.06452 | $0.0661 | $0.06389 | $0.06561 | 1.6894% |
| October 01, 2025 | $0.06166 | $0.06443 | $0.06067 | $0.06423 | 4.16802% |
| September 30, 2025 | $0.06193 | $0.06224 | $0.05979 | $0.06209 | 0.258356% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.039748
8.66%