Enjin Coin Historical Data

ENJ
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0563
+178.72%
$ 56.57 million $ 3.44 billion
Mar 2026 $ 0.0202
+2.26%
$ 15.37 million $ 513.55 million
Feb 2026 $ 0.0197
-19.73%
$ 15.03 million $ 150.81 million
Jan 2026 $ 0.027
-2.62%
$ 18.73 million $ 231.83 million
Dec 2025 $ 0.0276
-12.51%
$ 21.1 million $ 208.82 million
Nov 2025 $ 0.0321
-23.25%
$ 24.02 million $ 172.46 million
Oct 2025 $ 0.0406
-35.24%
$ 31.86 million $ 237.46 million
Sep 2025 $ 0.0629
-5.65%
$ 47.67 million $ 255.66 million
Aug 2025 $ 0.0669
-2.94%
$ 50.77 million $ 341.28 million
Jul 2025 $ 0.0731
+11.04%
$ 52.47 million $ 336.87 million
Jun 2025 $ 0.0683
-7.11%
$ 50.1 million $ 342.63 million
May 2025 $ 0.0735
-13.34%
$ 55.97 million $ 550.35 million
Apr 2025 $ 0.0849
+5.22%
$ 64.59 million $ 1.2 billion
Mar 2025 $ 0.0807
-29.07%
$ 61.42 million $ 466 million
Feb 2025 $ 0.114
-26.21%
$ 86.54 million $ 533.23 million
Jan 2025 $ 0.152
-27.27%
$ 117.27 million $ 574.06 million
Dec 2024 $ 0.217
-34.12%
$ 159.22 million $ 1.28 billion
Nov 2024 $ 0.33
+134.42%
$ 250.84 million $ 1.14 billion
Oct 2024 $ 0.149
-10.54%
$ 107.01 million $ 347.03 million
Sep 2024 $ 0.166
+19.65%
$ 126.35 million $ 314.23 million
Aug 2024 $ 0.139
-20.45%
$ 105.6 million $ 408.55 million
Jul 2024 $ 0.174
-10.33%
$ 132.75 million $ 405.55 million
Jun 2024 $ 0.194
-38.68%
$ 148.04 million $ 623.34 million
May 2024 $ 0.317
+10.87%
$ 241.43 million $ 627.73 million
Apr 2024 $ 0.286
-43.33%
$ 217.76 million $ 774.62 million
Mar 2024 $ 0.505
+18.78%
$ 384.23 million $ 1.77 billion
Feb 2024 $ 0.425
+52.03%
$ 323.49 million $ 689.19 million
Jan 2024 $ 0.28
-26.55%
$ 212.73 million $ 607.03 million
Dec 2023 $ 0.381
+36.35%
$ 289.55 million $ 1.08 billion
Nov 2023 $ 0.279
+11.84%
$ 212.48 million $ 1.01 billion
Oct 2023 $ 0.249
+12.90%
$ 189.91 million $ 452.61 million
Sep 2023 $ 0.221
-6.60%
$ 168.22 million $ 801.05 million
Aug 2023 $ 0.237
-20.36%
$ 180.08 million $ 444.8 million
Jul 2023 $ 0.297
-0.13%
$ 226.15 million $ 660.68 million
Jun 2023 $ 0.297
-8.28%
$ 226.4 million $ 489.35 million
May 2023 $ 0.324
-16.67%
$ 246.83 million $ 385.88 million
Apr 2023 $ 0.389
-4.48%
$ 296.39 million $ 1.49 billion
Mar 2023 $ 0.408
-11.95%
$ 310.33 million $ 1.07 billion
Feb 2023 $ 0.463
+1.37%
$ 352.41 million $ 1.56 billion
Jan 2023 $ 0.457
+89.59%
$ 347.64 million $ 1.99 billion
Dec 2022 $ 0.241
-23.00%
$ 183.36 million $ 545.3 million
Nov 2022 $ 0.313
-30.98%
$ 238.13 million $ 1.14 billion
Oct 2022 $ 0.453
+0.11%
$ 345.02 million $ 916.42 million
Sep 2022 $ 0.453
-12.35%
$ 344.5 million $ 1.61 billion
Aug 2022 $ 0.517
-15.82%
$ 393.26 million $ 2.17 billion
Jul 2022 $ 0.614
+21.80%
$ 467.17 million $ 1.99 billion
Jun 2022 $ 0.504
-28.05%
$ 383.54 million $ 1.91 billion
May 2022 $ 0.7
-34.04%
$ 533.06 million $ 3.08 billion
Apr 2022 $ 1.06
-40.78%
$ 808.13 million $ 4.12 billion
Mar 2022 $ 1.79
+14.18%
$ 1.36 billion $ 3.4 billion
Download