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
$0.030877
1.72%
12:01 PM ET
Low:$0.029877
High:$0.031886
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$60,392,158
Volume 24h
$735,628
Volume / Market Cap
0.012181
Price Change 24h
$0.00054
1.72%
Circulating Supply
1,955,917,605 ENJ
Historical Data of Enjin Coin
Data from December 09, 2025 to January 08, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 07, 2026 | $0.03296 | $0.03297 | $0.03109 | $0.03133 | 4.94539% |
| January 06, 2026 | $0.03235 | $0.03329 | $0.03123 | $0.03224 | 0.340031% |
| January 05, 2026 | $0.0311 | $0.03255 | $0.02996 | $0.03218 | 3.47267% |
| January 04, 2026 | $0.03024 | $0.03163 | $0.03023 | $0.03121 | 3.20767% |
| January 03, 2026 | $0.03024 | $0.03078 | $0.02954 | $0.02993 | 1.02513% |
| January 02, 2026 | $0.02939 | $0.03006 | $0.02885 | $0.02998 | 2.00749% |
| January 01, 2026 | $0.02767 | $0.03034 | $0.02742 | $0.02932 | 5.96314% |
| December 27, 2025 | $0.02716 | $0.02805 | $0.02715 | $0.02777 | 2.24595% |
| December 26, 2025 | $0.02649 | $0.02752 | $0.02631 | $0.02734 | 3.20876% |
| December 25, 2025 | $0.0273 | $0.02794 | $0.02708 | $0.02748 | 0.659341% |
| December 24, 2025 | $0.02769 | $0.02773 | $0.02629 | $0.02708 | 2.20296% |
| December 23, 2025 | $0.02715 | $0.02769 | $0.02615 | $0.02732 | 0.626151% |
| December 22, 2025 | $0.0267 | $0.0276 | $0.0262 | $0.027 | 1.1236% |
| December 21, 2025 | $0.0281 | $0.0281 | $0.02646 | $0.0267 | 4.98221% |
| December 20, 2025 | $0.02766 | $0.02812 | $0.02754 | $0.02791 | 0.903832% |
| December 19, 2025 | $0.02579 | $0.02781 | $0.02545 | $0.02764 | 7.17332% |
| December 18, 2025 | $0.02683 | $0.02771 | $0.02513 | $0.02574 | 4.06262% |
| December 17, 2025 | $0.02825 | $0.02874 | $0.02666 | $0.02694 | 4.63717% |
| December 16, 2025 | $0.02884 | $0.0289 | $0.02792 | $0.02818 | 2.28849% |
| December 15, 2025 | $0.03003 | $0.03045 | $0.02772 | $0.02823 | 5.99401% |
| December 14, 2025 | $0.03156 | $0.03161 | $0.03025 | $0.03026 | 4.11914% |
| December 13, 2025 | $0.03135 | $0.03172 | $0.03125 | $0.03145 | 0.318979% |
| December 12, 2025 | $0.03195 | $0.03218 | $0.03048 | $0.03133 | 1.94053% |
| December 11, 2025 | $0.03322 | $0.03328 | $0.03124 | $0.03217 | 3.16075% |
| December 10, 2025 | $0.03554 | $0.03566 | $0.03353 | $0.03392 | 4.55824% |
| December 09, 2025 | $0.03292 | $0.0381 | $0.03276 | $0.03538 | 7.47266% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Enjin Coin price
$0.030877
1.72%