Enjin Coin
ENJ
Rank #530
$0.0436
Updated 7 days ago
Market Cap
$83.11M
24h Volume
$7.51M
Avg Volume (90d)
$9.75M
24h High/Low
$0.0459
$0.0435
$0.0435
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Harmony Ecosystem
Energi Ecosystem
NFT
Metaverse
Gaming (GameFi)
Gaming Blockchains
Entertainment
Chains
Ethereum
0xf629cbd94d3791c...
Harmony Shard 0
0xadbd41bfb4389de...
Energi
0x204a90b57d15417...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0436 | $0.0459 | $0.0435 | $0.0436 | $7.51M | $83.11M |
| Nov 10, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $7.70M | $87.20M |
| Nov 9, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $11.22M | $87.80M |
| Nov 8, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $14.99M | $89.38M |
| Nov 7, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $8.32M | $75.69M |
| Nov 6, 2025 | $0.0395 | $0.0395 | $0.0395 | $0.0395 | $6.96M | $75.04M |
| Nov 5, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $11.85M | $72.48M |
| Nov 4, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $13.81M | $73.09M |
| Nov 3, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $9.29M | $88.59M |
| Nov 2, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $5.23M | $82.36M |
| Nov 1, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $4.61M | $79.46M |
| Oct 31, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $6.73M | $77.28M |
| Oct 30, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $7.55M | $81.99M |
| Oct 29, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $8.14M | $81.88M |
| Oct 28, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $8.93M | $82.55M |
| Oct 27, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $5.32M | $86.04M |
| Oct 26, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $4.99M | $84.81M |
| Oct 25, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $6.01M | $84.65M |
| Oct 24, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $5.55M | $83.44M |
| Oct 23, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $7.34M | $81.31M |
| Oct 22, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $8.08M | $83.85M |
| Oct 21, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $6.85M | $87.53M |
| Oct 20, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $9.57M | $87.39M |
| Oct 19, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $5.34M | $85.56M |
| Oct 18, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $8.96M | $85.01M |
| Oct 17, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $9.25M | $86.20M |
| Oct 16, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $8.36M | $91.25M |
| Oct 15, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $12.79M | $96.40M |
| Oct 14, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $17.02M | $100.78M |
| Oct 13, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $11.42M | $96.09M |
| Oct 12, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $17.93M | $83.56M |
| Oct 11, 2025 | $0.0417 | $0.0417 | $0.0417 | $0.0417 | $30.84M | $78.94M |
| Oct 10, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $8.83M | $115.67M |
| Oct 9, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $8.25M | $117.55M |
| Oct 8, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $10.17M | $113.89M |
| Oct 7, 2025 | $0.0634 | $0.0634 | $0.0634 | $0.0634 | $8.94M | $119.98M |
| Oct 6, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $11.24M | $117.27M |
| Oct 5, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $8.30M | $118.42M |
| Oct 4, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $11.98M | $122.04M |
| Oct 3, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $8.15M | $123.19M |
| Oct 2, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $8.99M | $121.43M |
| Oct 1, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $8.72M | $115.93M |
| Sep 30, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $7.36M | $116.85M |
| Sep 29, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $6.63M | $116.48M |
| Sep 28, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $5.66M | $114.36M |
| Sep 27, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $8.57M | $114.78M |
| Sep 26, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $12.06M | $110.22M |
| Sep 25, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $7.73M | $117.41M |
| Sep 24, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $7.50M | $117.72M |
| Sep 23, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $15.01M | $118.26M |
| Sep 22, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $7.60M | $127.39M |
| Sep 21, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $6.09M | $129.74M |
| Sep 20, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $10.57M | $129.02M |
| Sep 19, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $8.61M | $136.17M |
| Sep 18, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $10.20M | $134.19M |
| Sep 17, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $8.50M | $130.91M |
| Sep 16, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $11.37M | $127.67M |
| Sep 15, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $8.50M | $130.81M |
| Sep 14, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $9.22M | $138.37M |
| Sep 13, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $8.79M | $136.16M |
| Sep 12, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $11.38M | $132.76M |
| Sep 11, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $10.00M | $132.64M |
| Sep 10, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $13.15M | $130.75M |
| Sep 9, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $8.66M | $128.28M |
| Sep 8, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $7.19M | $124.98M |
| Sep 7, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $7.13M | $123.60M |
| Sep 6, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $11.58M | $125.29M |
| Sep 5, 2025 | $0.0657 | $0.0657 | $0.0657 | $0.0657 | $8.66M | $123.55M |
| Sep 4, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $7.95M | $127.47M |
| Sep 3, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $9.01M | $127.05M |
| Sep 2, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $11.30M | $122.63M |
| Sep 1, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $8.57M | $126.58M |
| Aug 31, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $7.07M | $127.45M |
| Aug 30, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $10.79M | $124.49M |
| Aug 29, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $8.24M | $131.71M |
| Aug 28, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $10.06M | $126.12M |
| Aug 27, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $10.79M | $127.61M |
| Aug 26, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $14.63M | $122.75M |
| Aug 25, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $16.19M | $134.97M |
| Aug 24, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $11.80M | $140.51M |
| Aug 23, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $16.63M | $141.70M |
| Aug 22, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $12.18M | $128.25M |
| Aug 21, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $11.28M | $131.14M |
| Aug 20, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $13.07M | $123.14M |