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
$0.060785
2.45%
11:29 AM ET
Low:$0.058948
High:$0.063492
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$117,465,335
Volume 24h
$1,975,160
Volume / Market Cap
0.016815
Price Change 24h
$0.001454
2.45%
Circulating Supply
1,932,464,249 ENJ
Historical Data of Enjin Coin
Data from September 10, 2025 to October 10, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| September 29, 2025 | $0.062 | $0.06311 | $0.05991 | $0.0625 | 0.806452% |
| September 28, 2025 | $0.06063 | $0.06114 | $0.05902 | $0.06105 | 0.692726% |
| September 27, 2025 | $0.06094 | $0.06139 | $0.06004 | $0.06034 | 0.984575% |
| September 26, 2025 | $0.05849 | $0.06135 | $0.05826 | $0.06062 | 3.64165% |
| September 25, 2025 | $0.06235 | $0.06241 | $0.05765 | $0.05879 | 5.7097% |
| September 24, 2025 | $0.06235 | $0.06418 | $0.06129 | $0.06289 | 0.866079% |
| September 23, 2025 | $0.06277 | $0.06383 | $0.06102 | $0.06265 | 0.191174% |
| September 22, 2025 | $0.06742 | $0.06773 | $0.06036 | $0.06229 | 7.60902% |
| September 21, 2025 | $0.06889 | $0.07001 | $0.06714 | $0.06772 | 1.69836% |
| September 20, 2025 | $0.06854 | $0.06992 | $0.06803 | $0.06902 | 0.700321% |
| September 19, 2025 | $0.07232 | $0.07343 | $0.0685 | $0.06855 | 5.21294% |
| September 18, 2025 | $0.07126 | $0.07283 | $0.07047 | $0.07262 | 1.9085% |
| September 17, 2025 | $0.06949 | $0.07077 | $0.0677 | $0.06917 | 0.460498% |
| September 16, 2025 | $0.06794 | $0.06997 | $0.06615 | $0.06982 | 2.76715% |
| September 15, 2025 | $0.06948 | $0.07072 | $0.0663 | $0.06737 | 3.03685% |
| September 13, 2025 | $0.07248 | $0.07472 | $0.07182 | $0.07367 | 1.64183% |
| September 12, 2025 | $0.07051 | $0.07236 | $0.06941 | $0.07182 | 1.85789% |
| September 11, 2025 | $0.07047 | $0.07249 | $0.0691 | $0.06998 | 0.695331% |
| September 10, 2025 | $0.06937 | $0.0714 | $0.06882 | $0.07019 | 1.18207% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.060785
2.45%