Enjin Coin Historical Data

ENJ Page 4
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 0.0324
+2.84%
$ 24.71 million $ 3.7 million
Dec 2, 2025 $ 0.0315
+6.27%
$ 24 million $ 4.29 million
Dec 1, 2025 $ 0.0297
-5.96%
$ 22.6 million $ 4.89 million
Nov 30, 2025 $ 0.0321
-0.20%
$ 24.02 million $ 2.81 million
Nov 29, 2025 $ 0.0321
-2.39%
$ 24.49 million $ 3.06 million
Nov 28, 2025 $ 0.0329
-2.98%
$ 25.05 million $ 3.33 million
Nov 27, 2025 $ 0.034
+1.40%
$ 25.81 million $ 4.16 million
Nov 26, 2025 $ 0.0335
-0.83%
$ 25.5 million $ 4.47 million
Nov 25, 2025 $ 0.0339
-0.35%
$ 25.73 million $ 3.29 million
Nov 24, 2025 $ 0.0341
+3.11%
$ 25.9 million $ 4.67 million
Nov 23, 2025 $ 0.0335
+1.32%
$ 25.18 million $ 3.55 million
Nov 22, 2025 $ 0.0334
+0.98%
$ 25.16 million $ 4.71 million
Nov 21, 2025 $ 0.0323
-6.05%
$ 25.16 million $ 7.47 million
Nov 20, 2025 $ 0.0351
-2.45%
$ 26.16 million $ 5.93 million
Nov 19, 2025 $ 0.0359
-2.19%
$ 27.37 million $ 4.41 million
Nov 18, 2025 $ 0.0369
+1.01%
$ 27.97 million $ 5.43 million
Nov 17, 2025 $ 0.0365
-1.74%
$ 27.82 million $ 4.62 million
Nov 16, 2025 $ 0.0371
-3.91%
$ 28.31 million $ 5.22 million
Nov 15, 2025 $ 0.0386
+0.99%
$ 29.35 million $ 3.98 million
Nov 14, 2025 $ 0.0386
-2.40%
$ 29.18 million $ 5.38 million
Nov 13, 2025 $ 0.0395
-3.73%
$ 30.1 million $ 5.69 million
Nov 12, 2025 $ 0.0415
-1.41%
$ 31.24 million $ 4.63 million
Nov 11, 2025 $ 0.0421
-6.72%
$ 32.06 million $ 6.14 million
Nov 10, 2025 $ 0.0452
-1.77%
$ 34.37 million $ 5.77 million
Nov 9, 2025 $ 0.046
-0.47%
$ 34.99 million $ 6.07 million
Nov 8, 2025 $ 0.0462
-1.69%
$ 35.16 million $ 9.48 million
Nov 7, 2025 $ 0.047
+17.14%
$ 35.76 million $ 13.42 million
Nov 6, 2025 $ 0.0401
+1.62%
$ 30.52 million $ 6.84 million
Nov 5, 2025 $ 0.0395
+3.31%
$ 30.04 million $ 5.55 million
Nov 4, 2025 $ 0.0382
-1.06%
$ 29.08 million $ 9.83 million
Nov 3, 2025 $ 0.0386
-18.08%
$ 29.39 million $ 12.38 million
Nov 2, 2025 $ 0.0471
+8.32%
$ 35.91 million $ 8.79 million
Nov 1, 2025 $ 0.0435
+3.96%
$ 33.12 million $ 4.2 million
Oct 31, 2025 $ 0.0419
+2.62%
$ 31.86 million $ 3.84 million
Oct 30, 2025 $ 0.0406
-6.44%
$ 31.07 million $ 5.49 million
Oct 29, 2025 $ 0.0433
+0.10%
$ 32.99 million $ 5.94 million
Oct 28, 2025 $ 0.0433
-0.69%
$ 32.97 million $ 6.81 million
Oct 27, 2025 $ 0.0436
-3.75%
$ 33.2 million $ 6.95 million
Oct 26, 2025 $ 0.0453
+1.32%
$ 34.48 million $ 4.21 million
Oct 25, 2025 $ 0.0447
+0.02%
$ 34.03 million $ 4.11 million
Oct 24, 2025 $ 0.0447
+1.25%
$ 34.03 million $ 4.94 million
Oct 23, 2025 $ 0.0438
+1.91%
$ 33.6 million $ 4.92 million
Oct 22, 2025 $ 0.0421
-4.89%
$ 32.75 million $ 5.52 million
Oct 21, 2025 $ 0.0449
-2.91%
$ 33.7 million $ 6.33 million
Oct 20, 2025 $ 0.0464
+0.34%
$ 35.15 million $ 5.33 million
Oct 19, 2025 $ 0.0467
+3.03%
$ 35.21 million $ 7.83 million
Oct 18, 2025 $ 0.0453
+0.66%
$ 34.48 million $ 3.62 million
Oct 17, 2025 $ 0.0453
-29.87%
$ 34.25 million $ 7.25 million
Oct 16, 2025 $ 0.0646
+33.67%
$ 49.14 million $ 3.2 million
Oct 15, 2025 $ 0.0483
-5.11%
$ 36.76 million $ 6.54 million