logo
Image of ENJ
ENJEnjin Coin
$0.02829
4.81%
1D

Enjin Coin (ENJ) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 21, 2026Sep 22, 2026$0.02722$0.02855$0.02699$0.02819$6.94M$55.90M
Sep 20, 2026Sep 21, 2026$0.02754$0.02754$0.02610$0.02722$5.39M$53.90M
Sep 19, 2026Sep 20, 2026$0.02750$0.02760$0.02688$0.02760$5.40M$54.61M
Sep 18, 2026Sep 19, 2026$0.02590$0.02750$0.02590$0.02750$5.74M$53.46M
Sep 17, 2026Sep 18, 2026$0.02467$0.02596$0.02454$0.02590$6.01M$50.57M
Sep 16, 2026Sep 17, 2026$0.02476$0.02478$0.02390$0.02467$6.07M$48.89M
Sep 15, 2026Sep 16, 2026$0.02572$0.02600$0.02429$0.02476$4.86M$50.55M
Sep 14, 2026Sep 15, 2026$0.02647$0.02681$0.02572$0.02572$4.94M$52.35M
Sep 13, 2026Sep 14, 2026$0.02663$0.02757$0.02632$0.02647$4.77M$54.08M
Sep 12, 2026Sep 13, 2026$0.02584$0.02685$0.02584$0.02663$4.96M$53.10M
Sep 11, 2026Sep 12, 2026$0.02544$0.02641$0.02517$0.02584$4.50M$51.45M
Sep 10, 2026Sep 11, 2026$0.02628$0.02633$0.02548$0.02551$8.21M$51.95M
Sep 9, 2026Sep 10, 2026$0.02722$0.02805$0.02590$0.02628$5.87M$54.24M
Sep 8, 2026Sep 9, 2026$0.02756$0.02788$0.02692$0.02722$6.53M$54.94M
Sep 7, 2026Sep 8, 2026$0.02736$0.02799$0.02683$0.02752$8.69M$54.81M
Sep 6, 2026Sep 7, 2026$0.02739$0.02812$0.02657$0.02729$12.50M$54.59M
Sep 5, 2026Sep 6, 2026$0.02947$0.02989$0.02724$0.02739$33.31M$55.32M
Sep 4, 2026Sep 5, 2026$0.02605$0.03026$0.02577$0.02974$10.63M$53.85M
Sep 3, 2026Sep 4, 2026$0.02465$0.02641$0.02465$0.02605$4.42M$50.98M
Sep 2, 2026Sep 3, 2026$0.02459$0.02525$0.02431$0.02465$4.38M$49.32M
Sep 1, 2026Sep 2, 2026$0.02453$0.02489$0.02419$0.02457$3.86M$49.20M
Aug 31, 2026Sep 1, 2026$0.02386$0.02460$0.02386$0.02451$5.74M$48.62M
Aug 30, 2026Aug 31, 2026$0.02515$0.02564$0.02370$0.02386$3.29M$50.27M
Aug 29, 2026Aug 30, 2026$0.02531$0.02537$0.02492$0.02515$5.46M$50.21M
Aug 28, 2026Aug 29, 2026$0.02657$0.02683$0.02495$0.02529$5.69M$51.45M
Aug 27, 2026Aug 28, 2026$0.02706$0.02706$0.02613$0.02657$9.69M$52.88M
Aug 26, 2026Aug 27, 2026$0.02617$0.02734$0.02570$0.02706$8.83M$52.39M
Aug 25, 2026Aug 26, 2026$0.02757$0.02811$0.02598$0.02614$8.40M$54.35M
Aug 24, 2026Aug 25, 2026$0.02815$0.02867$0.02697$0.02752$7.97M$55.05M
Aug 23, 2026Aug 24, 2026$0.02706$0.02857$0.02588$0.02821$6.38M$54.23M
Aug 22, 2026Aug 23, 2026$0.02800$0.02914$0.02666$0.02706$10.01M$55.21M

Get a full overview of the Enjin Coin price history with our historical price data page. Access the entire Enjin Coin value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Enjin Coin price, as well as historical ENJ trading volume and market capitalization.

Track Enjin Coin's history in its entirety, ranging from the Enjin Coin starting price to the most recent ENJ price data. Our ENJ price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app