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
$0.149942
1.02%
10:01 PM ET
Low:$0.144244
High:$0.152548
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$276,225,213
Volume 24h
$1,642,250
Volume / Market Cap
0.005945
Price Change 24h
$0.001546
1.02%
Circulating Supply
1,842,212,794 ENJ
Historical Data of Enjin Coin
Data from September 18, 2024 to October 18, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 17, 2024 | $0.1518 | $0.1526 | $0.1441 | $0.147 | 3.16206% |
| October 16, 2024 | $0.1569 | $0.1569 | $0.1492 | $0.1528 | 2.61313% |
| October 15, 2024 | $0.1595 | $0.1601 | $0.1502 | $0.1533 | 3.88715% |
| October 14, 2024 | $0.151 | $0.1585 | $0.1485 | $0.1583 | 4.83444% |
| October 13, 2024 | $0.1519 | $0.1531 | $0.1461 | $0.148 | 2.56748% |
| October 12, 2024 | $0.1507 | $0.1544 | $0.1507 | $0.1521 | 0.928998% |
| October 11, 2024 | $0.1449 | $0.152 | $0.1437 | $0.1511 | 4.27881% |
| October 10, 2024 | $0.1421 | $0.1454 | $0.1372 | $0.1418 | 0.211119% |
| October 09, 2024 | $0.147 | $0.1503 | $0.1401 | $0.1409 | 4.14966% |
| October 08, 2024 | $0.1509 | $0.1539 | $0.146 | $0.1489 | 1.32538% |
| October 07, 2024 | $0.1499 | $0.154 | $0.1479 | $0.153 | 2.06805% |
| October 06, 2024 | $0.1487 | $0.1509 | $0.1457 | $0.1489 | 0.134499% |
| October 05, 2024 | $0.1489 | $0.1509 | $0.1453 | $0.1453 | 2.41773% |
| October 04, 2024 | $0.1418 | $0.151 | $0.1404 | $0.1491 | 5.1481% |
| October 03, 2024 | $0.1431 | $0.1461 | $0.136 | $0.1405 | 1.81691% |
| October 02, 2024 | $0.1479 | $0.1559 | $0.139 | $0.1447 | 2.16362% |
| October 01, 2024 | $0.1653 | $0.1742 | $0.1442 | $0.1488 | 9.98185% |
| September 30, 2024 | $0.1781 | $0.1829 | $0.1673 | $0.1713 | 3.81808% |
| September 28, 2024 | $0.1757 | $0.1782 | $0.1675 | $0.1705 | 2.95959% |
| September 27, 2024 | $0.1659 | $0.1758 | $0.1651 | $0.175 | 5.48523% |
| September 26, 2024 | $0.158 | $0.1661 | $0.1558 | $0.163 | 3.16456% |
| September 25, 2024 | $0.1601 | $0.1649 | $0.1588 | $0.1609 | 0.499688% |
| September 24, 2024 | $0.1551 | $0.16 | $0.1512 | $0.1591 | 2.57898% |
| September 23, 2024 | $0.151 | $0.1559 | $0.1477 | $0.154 | 1.98676% |
| September 22, 2024 | $0.1551 | $0.1557 | $0.148 | $0.1501 | 3.22373% |
| September 21, 2024 | $0.1521 | $0.1551 | $0.1481 | $0.1531 | 0.657462% |
| September 20, 2024 | $0.1482 | $0.1569 | $0.1472 | $0.151 | 1.88934% |
| September 19, 2024 | $0.145 | $0.1519 | $0.145 | $0.1497 | 3.24138% |
| September 18, 2024 | $0.1392 | $0.1419 | $0.1339 | $0.1401 | 0.646552% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.149942
1.02%