Enjin Coin Historical Data

ENJ Page 5
Download
Date Close Price change Market cap Trading volume
Oct 14, 2025 $ 0.0509
-4.49%
$ 38.74 million $ 10.86 million
Oct 13, 2025 $ 0.0533
+4.97%
$ 40.57 million $ 10.8 million
Oct 12, 2025 $ 0.0508
+14.99%
$ 38.64 million $ 9.14 million
Oct 11, 2025 $ 0.0441
+5.99%
$ 33.6 million $ 15.08 million
Oct 10, 2025 $ 0.0417
-31.89%
$ 31.68 million $ 18.11 million
Oct 9, 2025 $ 0.0612
-1.51%
$ 46.57 million $ 7.26 million
Oct 8, 2025 $ 0.0621
+3.08%
$ 47.29 million $ 9.02 million
Oct 7, 2025 $ 0.0603
-4.96%
$ 45.88 million $ 7.88 million
Oct 6, 2025 $ 0.0634
+2.42%
$ 48.27 million $ 9.24 million
Oct 5, 2025 $ 0.0619
-1.27%
$ 47.14 million $ 11.7 million
Oct 4, 2025 $ 0.0627
-2.81%
$ 47.72 million $ 8.82 million
Oct 3, 2025 $ 0.065
-0.61%
$ 49.11 million $ 11.97 million
Oct 2, 2025 $ 0.0654
+1.24%
$ 49.76 million $ 8.8 million
Oct 1, 2025 $ 0.0642
+2.56%
$ 49.14 million $ 9.76 million
Sep 30, 2025 $ 0.0624
-0.73%
$ 47.67 million $ 9.08 million
Sep 29, 2025 $ 0.0629
+0.05%
$ 47.88 million $ 8.09 million
Sep 28, 2025 $ 0.0629
+1.17%
$ 47.86 million $ 7.49 million
Sep 27, 2025 $ 0.0622
+2.02%
$ 47.35 million $ 7.13 million
Sep 26, 2025 $ 0.0621
+6.18%
$ 46.41 million $ 9.07 million
Sep 25, 2025 $ 0.0589
-6.68%
$ 44.47 million $ 8.93 million
Sep 24, 2025 $ 0.0632
+0.01%
$ 48.06 million $ 8.51 million
Sep 23, 2025 $ 0.0632
+0.10%
$ 48.13 million $ 8.14 million
Sep 22, 2025 $ 0.063
-5.51%
$ 48.08 million $ 14.51 million
Sep 21, 2025 $ 0.0669
-0.62%
$ 50.73 million $ 8.42 million
Sep 20, 2025 $ 0.0675
-0.03%
$ 51.25 million $ 7.46 million
Sep 19, 2025 $ 0.0691
-4.45%
$ 51.41 million $ 8.05 million
Sep 18, 2025 $ 0.0722
+1.46%
$ 55.04 million $ 6.51 million
Sep 17, 2025 $ 0.0697
+2.51%
$ 54.2 million $ 10.17 million
Sep 16, 2025 $ 0.0698
+3.94%
$ 51.75 million $ 5.91 million
Sep 15, 2025 $ 0.067
-1.51%
$ 51.12 million $ 10.95 million
Sep 14, 2025 $ 0.0702
-4.62%
$ 51.79 million $ 6.27 million
Sep 13, 2025 $ 0.0736
+1.61%
$ 56.02 million $ 7.23 million
Sep 12, 2025 $ 0.0724
+2.68%
$ 55.11 million $ 7.05 million
Sep 11, 2025 $ 0.0705
+0.09%
$ 53.71 million $ 8.94 million
Sep 10, 2025 $ 0.0705
+1.48%
$ 53.64 million $ 7.73 million
Sep 9, 2025 $ 0.0694
+3.31%
$ 52.9 million $ 10.39 million
Sep 8, 2025 $ 0.0672
+2.03%
$ 51.16 million $ 9.4 million
Sep 7, 2025 $ 0.0659
+0.73%
$ 50.14 million $ 9.11 million
Sep 6, 2025 $ 0.0654
-1.23%
$ 49.77 million $ 8.37 million
Sep 5, 2025 $ 0.0662
+1.24%
$ 50.39 million $ 12.11 million
Sep 4, 2025 $ 0.0658
-1.69%
$ 49.78 million $ 9.42 million
Sep 3, 2025 $ 0.067
+0.14%
$ 50.93 million $ 9.06 million
Sep 2, 2025 $ 0.0668
+2.22%
$ 50.93 million $ 9.54 million
Sep 1, 2025 $ 0.0654
-1.97%
$ 49.69 million $ 11.68 million
Aug 31, 2025 $ 0.0685
+2.21%
$ 50.77 million $ 8.03 million
Aug 30, 2025 $ 0.0669
+1.52%
$ 50.98 million $ 8.85 million
Aug 29, 2025 $ 0.0659
-6.16%
$ 50.16 million $ 10.82 million
Aug 28, 2025 $ 0.0702
+4.48%
$ 53.44 million $ 6.93 million
Aug 27, 2025 $ 0.0675
+0.30%
$ 51.17 million $ 10.73 million
Aug 26, 2025 $ 0.0674
+3.14%
$ 51.22 million $ 11.01 million