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
$0.156636
12%
11:43 AM ET
Low:$0.139034
High:$0.157703
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$292,601,858
Volume 24h
$3,056,250
Volume / Market Cap
0.010445
Price Change 24h
$0.016778
12%
Circulating Supply
1,868,039,820 ENJ
Historical Data of Enjin Coin
Data from December 31, 2024 to January 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 29, 2025 | $0.1389 | $0.1493 | $0.1381 | $0.1469 | 5.75954% |
| January 28, 2025 | $0.1534 | $0.1799 | $0.142 | $0.1428 | 6.91004% |
| January 27, 2025 | $0.1579 | $0.1579 | $0.1405 | $0.153 | 3.10323% |
| January 26, 2025 | $0.1634 | $0.1706 | $0.163 | $0.1639 | 0.305998% |
| January 25, 2025 | $0.1629 | $0.1673 | $0.1608 | $0.1644 | 0.92081% |
| January 24, 2025 | $0.1691 | $0.1718 | $0.163 | $0.1639 | 3.0751% |
| January 23, 2025 | $0.168 | $0.1718 | $0.1616 | $0.1654 | 1.54762% |
| January 22, 2025 | $0.1728 | $0.1764 | $0.17 | $0.171 | 1.04167% |
| January 21, 2025 | $0.168 | $0.1759 | $0.1598 | $0.1737 | 3.39286% |
| January 20, 2025 | $0.1721 | $0.1861 | $0.1624 | $0.171 | 0.639163% |
| January 19, 2025 | $0.1959 | $0.2008 | $0.1761 | $0.1888 | 3.6243% |
| January 18, 2025 | $0.217 | $0.2192 | $0.1904 | $0.1918 | 11.6129% |
| January 17, 2025 | $0.2037 | $0.2171 | $0.2023 | $0.2163 | 6.18557% |
| January 16, 2025 | $0.2131 | $0.2143 | $0.2009 | $0.2079 | 2.44017% |
| January 15, 2025 | $0.2009 | $0.2129 | $0.1927 | $0.2104 | 4.72872% |
| January 14, 2025 | $0.191 | $0.1987 | $0.1896 | $0.1979 | 3.61257% |
| January 13, 2025 | $0.1981 | $0.205 | $0.1761 | $0.1879 | 5.14891% |
| January 12, 2025 | $0.205 | $0.2233 | $0.199 | $0.2002 | 2.34146% |
| January 11, 2025 | $0.203 | $0.208 | $0.199 | $0.208 | 2.46305% |
| January 10, 2025 | $0.2 | $0.2099 | $0.1951 | $0.205 | 2.5% |
| January 09, 2025 | $0.21 | $0.2127 | $0.195 | $0.198 | 5.71429% |
| January 08, 2025 | $0.2204 | $0.2239 | $0.1963 | $0.2056 | 6.71506% |
| January 07, 2025 | $0.2491 | $0.2518 | $0.2209 | $0.2229 | 10.5179% |
| January 06, 2025 | $0.2443 | $0.255 | $0.2391 | $0.2481 | 1.55546% |
| January 05, 2025 | $0.2429 | $0.245 | $0.2368 | $0.242 | 0.370523% |
| January 04, 2025 | $0.2442 | $0.2497 | $0.2401 | $0.2441 | 0.04095% |
| January 03, 2025 | $0.2251 | $0.246 | $0.222 | $0.2432 | 8.04087% |
| January 02, 2025 | $0.2172 | $0.2301 | $0.2172 | $0.2244 | 3.31492% |
| January 01, 2025 | $0.209 | $0.2182 | $0.2041 | $0.2182 | 4.40191% |
| December 31, 2024 | $0.2165 | $0.2201 | $0.2082 | $0.2099 | 3.0485% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.156636
12%