Enjin Coin ENJ
$0.0294+0.00 (+0.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.03 | +0.45% | $0.03 | $0.03 | $0.03 | 4.43M |
| 2026-09-30 | $0.03 | +1.05% | $0.03 | $0.03 | $0.03 | 4.94M |
| 2026-09-29 | $0.03 | -0.99% | $0.03 | $0.03 | $0.03 | 4.90M |
| 2026-09-28 | $0.03 | -4.31% | $0.03 | $0.03 | $0.03 | 5.41M |
| 2026-09-27 | $0.03 | +0.75% | $0.03 | $0.03 | $0.03 | 6.70M |
| 2026-09-26 | $0.03 | +2.78% | $0.03 | $0.03 | $0.03 | 13.54M |
| 2026-09-25 | $0.03 | +6.13% | $0.03 | $0.03 | $0.03 | 7.03M |
| 2026-09-24 | $0.03 | +2.27% | $0.03 | $0.03 | $0.03 | 6.02M |
| 2026-09-23 | $0.03 | -6.46% | $0.03 | $0.03 | $0.03 | 8.03M |
| 2026-09-22 | $0.03 | +3.59% | $0.03 | $0.03 | $0.03 | 7.52M |
| 2026-09-21 | $0.03 | +3.56% | $0.03 | $0.03 | $0.03 | 5.76M |
| 2026-09-20 | $0.03 | -1.26% | $0.03 | $0.03 | $0.03 | 4.53M |
| 2026-09-19 | $0.03 | +0.32% | $0.03 | $0.03 | $0.03 | 4.37M |
| 2026-09-18 | $0.03 | +6.31% | $0.03 | $0.03 | $0.03 | 4.46M |
| 2026-09-17 | $0.03 | +5.07% | $0.02 | $0.03 | $0.02 | 4.34M |
| 2026-09-16 | $0.02 | -0.37% | $0.02 | $0.02 | $0.02 | 4.99M |
| 2026-09-15 | $0.02 | -3.86% | $0.03 | $0.03 | $0.02 | 3.51M |
| 2026-09-14 | $0.03 | -2.59% | $0.03 | $0.03 | $0.03 | 3.35M |
| 2026-09-13 | $0.03 | -0.72% | $0.03 | $0.03 | $0.03 | 3.88M |
| 2026-09-12 | $0.03 | +2.98% | $0.03 | $0.03 | $0.03 | 3.05M |
| 2026-09-11 | $0.03 | +1.70% | $0.03 | $0.03 | $0.03 | 3.59M |
| 2026-09-10 | $0.03 | -3.19% | $0.03 | $0.03 | $0.03 | 3.10M |
| 2026-09-09 | $0.03 | -3.49% | $0.03 | $0.03 | $0.03 | 6.42M |
| 2026-09-08 | $0.03 | -1.36% | $0.03 | $0.03 | $0.03 | 3.94M |
| 2026-09-07 | $0.03 | +0.93% | $0.03 | $0.03 | $0.03 | 4.97M |
| 2026-09-06 | $0.03 | -0.22% | $0.03 | $0.03 | $0.03 | 7.93M |
| 2026-09-05 | $0.03 | -7.22% | $0.03 | $0.03 | $0.03 | 12.62M |
| 2026-09-04 | $0.03 | +13.13% | $0.03 | $0.03 | $0.03 | 23.68M |
| 2026-09-03 | $0.03 | +6.04% | $0.02 | $0.03 | $0.02 | 3.44M |
| 2026-09-02 | $0.02 | +0.16% | $0.02 | $0.03 | $0.02 | 2.46M |
| 2026-09-01 | $0.02 | +0.20% | $0.02 | $0.02 | $0.02 | 2.60M |
| 2026-08-31 | $0.02 | +2.58% | $0.02 | $0.02 | $0.02 | 2.71M |
| 2026-08-30 | $0.02 | -4.84% | $0.03 | $0.03 | $0.02 | 3.64M |
| 2026-08-29 | $0.03 | -0.61% | $0.03 | $0.03 | $0.02 | 2.15M |
| 2026-08-28 | $0.03 | -4.83% | $0.03 | $0.03 | $0.02 | 4.53M |
| 2026-08-27 | $0.03 | -1.93% | $0.03 | $0.03 | $0.03 | 5.17M |
| 2026-08-26 | $0.03 | +3.68% | $0.03 | $0.03 | $0.03 | 5.72M |
| 2026-08-25 | $0.03 | -5.25% | $0.03 | $0.03 | $0.03 | 5.59M |
| 2026-08-24 | $0.03 | -2.21% | $0.03 | $0.03 | $0.03 | 5.69M |
| 2026-08-23 | $0.03 | +3.94% | $0.03 | $0.03 | $0.03 | 4.49M |
| 2026-08-22 | $0.03 | -3.24% | $0.03 | $0.03 | $0.03 | 5.89M |
| 2026-08-21 | $0.03 | +7.48% | $0.03 | $0.03 | $0.03 | 7.27M |
| 2026-08-20 | $0.03 | +4.26% | $0.03 | $0.03 | $0.03 | 4.33M |
| 2026-08-19 | $0.03 | +6.61% | $0.02 | $0.03 | $0.02 | 4.15M |
| 2026-08-18 | $0.02 | -0.65% | $0.02 | $0.02 | $0.02 | 3.35M |
| 2026-08-17 | $0.02 | +0.14% | $0.02 | $0.02 | $0.02 | 2.09M |
| 2026-08-16 | $0.02 | -1.83% | $0.02 | $0.02 | $0.02 | 2.49M |
| 2026-08-15 | $0.02 | -1.78% | $0.02 | $0.02 | $0.02 | 3.45M |
| 2026-08-14 | $0.02 | +1.50% | $0.02 | $0.02 | $0.02 | 4.36M |
| 2026-08-13 | $0.02 | +0.34% | $0.02 | $0.02 | $0.02 | 3.61M |
| 2026-08-12 | $0.02 | -3.26% | $0.02 | $0.03 | $0.02 | 4.47M |
| 2026-08-11 | $0.02 | +0.37% | $0.02 | $0.02 | $0.02 | 2.07M |
| 2026-08-10 | $0.02 | -1.42% | $0.03 | $0.03 | $0.02 | 3.09M |
| 2026-08-09 | $0.03 | -1.42% | $0.03 | $0.03 | $0.03 | 2.58M |
| 2026-08-08 | $0.03 | +0.60% | $0.03 | $0.03 | $0.03 | 1.93M |
| 2026-08-07 | $0.03 | -0.93% | $0.03 | $0.03 | $0.03 | 2.72M |
| 2026-08-06 | $0.03 | +2.01% | $0.03 | $0.03 | $0.02 | 7.18M |
| 2026-08-05 | $0.03 | +2.15% | $0.02 | $0.03 | $0.02 | 4.03M |
| 2026-08-04 | $0.02 | -2.31% | $0.03 | $0.03 | $0.02 | 4.27M |
| 2026-08-03 | $0.03 | +1.58% | $0.02 | $0.03 | $0.02 | 7.24M |
| 2026-08-02 | $0.02 | +0.45% | $0.02 | $0.02 | $0.02 | 2.11M |
| 2026-08-01 | $0.02 | -1.84% | $0.03 | $0.03 | $0.02 | 3.14M |
| 2026-07-31 | $0.03 | +0.67% | $0.02 | $0.03 | $0.02 | 3.08M |
| 2026-07-30 | $0.02 | +1.56% | $0.02 | $0.03 | $0.02 | 2.52M |
| 2026-07-29 | $0.02 | -4.09% | $0.03 | $0.03 | $0.02 | 3.38M |
| 2026-07-28 | $0.03 | +1.07% | $0.03 | $0.03 | $0.03 | 2.92M |
| 2026-07-27 | $0.03 | -6.72% | $0.03 | $0.03 | $0.03 | 3.72M |
| 2026-07-26 | $0.03 | +0.70% | $0.03 | $0.03 | $0.03 | 2.53M |
| 2026-07-25 | $0.03 | +0.17% | $0.03 | $0.03 | $0.03 | 2.65M |
| 2026-07-24 | $0.03 | -0.32% | $0.03 | $0.03 | $0.03 | 3.18M |
| 2026-07-23 | $0.03 | -3.88% | $0.03 | $0.03 | $0.03 | 3.33M |
| 2026-07-22 | $0.03 | -1.26% | $0.03 | $0.03 | $0.03 | 3.02M |
| 2026-07-21 | $0.03 | -1.13% | $0.03 | $0.03 | $0.03 | 3.73M |
| 2026-07-20 | $0.03 | +3.37% | $0.03 | $0.03 | $0.03 | 3.25M |
| 2026-07-19 | $0.03 | -1.79% | $0.03 | $0.03 | $0.03 | 3.11M |
| 2026-07-18 | $0.03 | -0.81% | $0.03 | $0.03 | $0.03 | 3.13M |
| 2026-07-17 | $0.03 | +1.57% | $0.03 | $0.03 | $0.03 | 4.02M |
| 2026-07-16 | $0.03 | -1.65% | $0.03 | $0.03 | $0.03 | 4.91M |
| 2026-07-15 | $0.03 | +0.44% | $0.03 | $0.03 | $0.03 | 8.40M |
| 2026-07-14 | $0.03 | +4.20% | $0.03 | $0.03 | $0.03 | 4.68M |
| 2026-07-13 | $0.03 | -3.70% | $0.03 | $0.03 | $0.03 | 3.66M |
| 2026-07-12 | $0.03 | +1.08% | $0.03 | $0.03 | $0.03 | 3.44M |
| 2026-07-11 | $0.03 | -2.85% | $0.03 | $0.03 | $0.03 | 3.45M |
| 2026-07-10 | $0.03 | -0.10% | $0.03 | $0.03 | $0.03 | 4.15M |
| 2026-07-09 | $0.03 | -0.90% | $0.03 | $0.03 | $0.03 | 7.11M |
| 2026-07-08 | $0.03 | +0.96% | $0.03 | $0.03 | $0.03 | 7.81M |
| 2026-07-07 | $0.03 | -2.94% | $0.03 | $0.03 | $0.03 | 11.76M |
| 2026-07-06 | $0.03 | +1.04% | $0.03 | $0.03 | $0.03 | 7.88M |
| 2026-07-05 | $0.03 | -3.03% | $0.03 | $0.03 | $0.03 | 5.35M |
| 2026-07-04 | $0.03 | +0.23% | $0.03 | $0.03 | $0.03 | 7.60M |