Enjin Coin Historical Data

ENJ Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 4, 2026 $0.0199
+0.25%
$19.94 million $11.16 million
Apr 3, 2026 $0.0199
-2.32%
$19.89 million $7.03 million
Apr 2, 2026 $0.0204
-2.52%
$20.36 million $14.45 million
Apr 1, 2026 $0.0209
+3.44%
$15.9 million $7.98 million
Mar 31, 2026 $0.0202
-1.75%
$15.37 million $6.47 million
Mar 30, 2026 $0.0206
-0.74%
$15.64 million $10.8 million
Mar 29, 2026 $0.0207
+4.27%
$20.71 million $35.91 million