Enjin Coin Historical Data

ENJ
Download
Date Close Price change Market cap Trading volume
Today $ 0.041
+0.00%
$ 41.03 million $ 8.85 million
Yesterday $ 0.0422
-0.18%
$ 42.16 million $ 9.07 million
May 22, 2026 $ 0.0422
-3.55%
$ 42.26 million $ 13.12 million
May 21, 2026 $ 0.0438
-1.83%
$ 43.8 million $ 15.68 million
May 20, 2026 $ 0.0446
-3.43%
$ 44.61 million $ 22.45 million
May 19, 2026 $ 0.0462
+7.59%
$ 46.15 million $ 75.97 million
May 18, 2026 $ 0.0429
+4.26%
$ 44.04 million $ 12.35 million
May 17, 2026 $ 0.0412
-3.25%
$ 41.17 million $ 6.75 million
May 16, 2026 $ 0.0426
-3.18%
$ 42.59 million $ 7.16 million
May 15, 2026 $ 0.044
-5.84%
$ 43.97 million $ 8.25 million
May 14, 2026 $ 0.0467
+0.37%
$ 46.7 million $ 9.81 million
May 13, 2026 $ 0.0465
-3.41%
$ 46.52 million $ 11.13 million
May 12, 2026 $ 0.0482
+2.54%
$ 48.16 million $ 24.05 million
May 11, 2026 $ 0.047
-3.71%
$ 46.97 million $ 9.48 million
May 10, 2026 $ 0.0488
-2.73%
$ 48.78 million $ 11.14 million
May 9, 2026 $ 0.0501
-0.43%
$ 50.14 million $ 12.11 million
May 8, 2026 $ 0.0504
+1.03%
$ 50.36 million $ 12.49 million
May 7, 2026 $ 0.0498
-2.27%
$ 49.85 million $ 21.2 million
May 6, 2026 $ 0.051
+3.97%
$ 51 million $ 30.24 million
May 5, 2026 $ 0.0491
-4.85%
$ 49.06 million $ 18.08 million
May 4, 2026 $ 0.0516
-3.66%
$ 51.56 million $ 14.32 million
May 3, 2026 $ 0.0535
-2.31%
$ 53.51 million $ 18.28 million
May 2, 2026 $ 0.0548
+0.20%
$ 54.78 million $ 14.78 million
May 1, 2026 $ 0.0547
-3.45%
$ 54.67 million $ 14.32 million
Apr 30, 2026 $ 0.0566
+0.59%
$ 56.57 million $ 16.51 million
Apr 29, 2026 $ 0.0563
-3.75%
$ 56.29 million $ 17.47 million
Apr 28, 2026 $ 0.0585
-2.43%
$ 58.48 million $ 19.42 million
Apr 27, 2026 $ 0.0599
-0.56%
$ 59.9 million $ 26.46 million
Apr 26, 2026 $ 0.0603
-5.42%
$ 60.22 million $ 33.19 million
Apr 25, 2026 $ 0.0637
+2.10%
$ 63.68 million $ 54.2 million
Apr 24, 2026 $ 0.0624
+2.71%
$ 62.47 million $ 218.59 million
Apr 23, 2026 $ 0.0608
+5.43%
$ 60.77 million $ 56.59 million
Apr 22, 2026 $ 0.0576
-4.40%
$ 57.68 million $ 32.01 million
Apr 21, 2026 $ 0.0603
-2.07%
$ 60.31 million $ 38.7 million
Apr 20, 2026 $ 0.0616
+4.80%
$ 61.53 million $ 67.9 million
Apr 19, 2026 $ 0.0588
+1.10%
$ 58.75 million $ 214.74 million
Apr 18, 2026 $ 0.0581
-5.09%
$ 58.52 million $ 87.77 million
Apr 17, 2026 $ 0.0612
-18.81%
$ 61.27 million $ 146.3 million
Apr 16, 2026 $ 0.0754
-15.97%
$ 75.6 million $ 437.63 million
Apr 15, 2026 $ 0.0897
+50.32%
$ 90.4 million $ 593.81 million
Apr 14, 2026 $ 0.0597
+35.24%
$ 60.36 million $ 370.71 million
Apr 13, 2026 $ 0.0441
+15.83%
$ 44.35 million $ 261.18 million
Apr 12, 2026 $ 0.0381
+21.74%
$ 37.97 million $ 240.25 million
Apr 11, 2026 $ 0.0313
+10.60%
$ 31.3 million $ 68.12 million
Apr 10, 2026 $ 0.0283
-4.25%
$ 28.32 million $ 39.88 million
Apr 9, 2026 $ 0.0296
+6.83%
$ 29.67 million $ 245.92 million
Apr 8, 2026 $ 0.0277
+38.63%
$ 27.69 million $ 111.93 million
Apr 7, 2026 $ 0.02
+1.44%
$ 19.97 million $ 4.45 million
Apr 6, 2026 $ 0.0197
-0.74%
$ 19.69 million $ 7.99 million
Apr 5, 2026 $ 0.0198
-0.51%
$ 19.84 million $ 8.51 million
Download