Enjin Coin Historical Data

ENJ Page 6
Download
Date Close Price change Market cap Trading volume
Dec 18, 2025 $0.0259
-3.29%
$19.65 million $4.85 million
Dec 17, 2025 $0.027
-4.60%
$20.4 million $4.6 million
Dec 16, 2025 $0.0282
-2.42%
$21.53 million $3.98 million
Dec 15, 2025 $0.0288
-4.46%
$21.97 million $5.88 million
Dec 14, 2025 $0.0301
-4.47%
$22.92 million $3.93 million
Dec 13, 2025 $0.0315
+0.46%
$24.01 million $3.41 million
Dec 12, 2025 $0.0314
-1.85%
$23.89 million $4.83 million
Dec 11, 2025 $0.032
-4.04%
$24.34 million $5.82 million
Dec 10, 2025 $0.0333
-6.33%
$25.36 million $9.96 million
Dec 9, 2025 $0.0356
+8.18%
$27.07 million $42.97 million
Dec 8, 2025 $0.0329
+3.75%
$25.03 million $3.99 million
Dec 7, 2025 $0.0317
-2.34%
$24.13 million $4.15 million
Dec 6, 2025 $0.0325
+3.19%
$24.7 million $4.8 million
Dec 5, 2025 $0.0314
-0.70%
$23.95 million $4.84 million
Dec 4, 2025 $0.0317
-2.35%
$24.11 million $3.02 million
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