Enjin Coin (ENJ) historical data and Live price

Enjin Coin

ENJ

$ 0.335687 + 2.385 %

0.00001234 BTC

MARKET CAP
335.687 M

24H VOLUME
8.514 M

CIRC.SUPPLY
1 B

MAX SUPPLY
1 B

ENJ

USD

Rank100

1H 0.51 %

24H 2.39 %

7D -1.26 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/3/23	0.333	0.333	0.327	0.33	7,823,256.74	329,501,218.27
6/2/23	0.33	0.334	0.327	0.333	8,144,979.42	333,020,629.65
6/1/23	0.324	0.332	0.32	0.33	8,817,508.16	329,670,148.6
5/31/23	0.337	0.339	0.321	0.324	9,667,187.31	324,283,999.49
5/30/23	0.334	0.338	0.331	0.337	9,030,116.22	336,629,609.8
5/29/23	0.343	0.344	0.333	0.335	9,480,657.01	334,561,724.82
5/28/23	0.337	0.346	0.335	0.343	10,462,718.28	343,179,836.4
5/27/23	0.331	0.337	0.329	0.337	7,570,619.15	336,617,529.08
5/26/23	0.333	0.335	0.327	0.331	10,464,736.31	330,705,201.11
5/25/23	0.325	0.336	0.317	0.333	13,030,216.35	333,336,849.23
5/24/23	0.34	0.34	0.323	0.326	10,364,072.78	325,528,167.01
5/23/23	0.338	0.345	0.336	0.34	8,533,167.95	339,894,347.12
5/22/23	0.341	0.341	0.334	0.338	8,850,667.29	338,127,122.68
5/20/23	0.346	0.348	0.342	0.346	7,942,887.02	345,894,457.3
5/18/23	0.355	0.356	0.338	0.346	11,367,781.25	346,111,957.84
5/17/23	0.346	0.363	0.346	0.355	22,135,405.22	355,349,067.92
5/16/23	0.339	0.347	0.333	0.346	10,685,762.81	346,354,593.83
5/15/23	0.336	0.344	0.333	0.339	11,360,830.59	338,804,607.53
5/14/23	0.333	0.338	0.329	0.336	7,514,779.98	336,426,523.32
5/13/23	0.337	0.337	0.33	0.333	8,951,601.55	333,268,514.24
5/12/23	0.333	0.337	0.322	0.337	12,749,953.51	336,716,586.68
5/11/23	0.352	0.352	0.327	0.333	13,235,276.51	333,336,829.56
5/10/23	0.344	0.355	0.336	0.352	16,370,064.86	351,920,229.75
5/9/23	0.343	0.347	0.342	0.344	10,069,852.35	343,648,700.45
5/8/23	0.366	0.367	0.336	0.343	19,269,897.25	343,461,292.59
5/7/23	0.37	0.371	0.366	0.366	8,279,773.99	366,114,308.44
5/6/23	0.386	0.387	0.366	0.37	12,180,816.33	370,241,800.23
5/5/23	0.38	0.387	0.378	0.386	10,341,252.55	385,781,021.69
5/4/23	0.386	0.387	0.378	0.38	8,958,754.91	380,117,330.5
5/3/23	0.378	0.386	0.369	0.386	11,414,813.17	385,856,189.86
5/2/23	0.375	0.379	0.371	0.378	9,943,248.17	377,649,624.35
5/1/23	0.387	0.388	0.37	0.375	11,786,149.56	375,314,112.59
4/30/23	0.397	0.397	0.384	0.387	12,003,025.68	387,244,541.86
4/29/23	0.394	0.4	0.393	0.397	10,858,552.03	397,352,600.15
4/28/23	0.399	0.402	0.39	0.394	17,027,030.35	394,072,542.49
4/27/23	0.39	0.403	0.389	0.399	17,016,188.23	398,865,889.99
4/26/23	0.398	0.412	0.374	0.39	23,243,845.48	390,218,337.32
4/25/23	0.391	0.4	0.38	0.398	16,045,244.88	397,793,385.07
4/24/23	0.391	0.396	0.384	0.391	17,187,213.21	391,270,007.34
4/23/23	0.397	0.398	0.381	0.391	15,490,330.1	390,945,384.4
4/22/23	0.383	0.398	0.38	0.397	16,017,497.52	397,409,826.63
4/21/23	0.4	0.405	0.379	0.383	29,282,839.47	383,272,633.17
4/20/23	0.409	0.419	0.397	0.4	27,635,115.01	400,085,084.24
4/19/23	0.455	0.456	0.405	0.409	40,117,303.48	409,446,307.94
4/18/23	0.452	0.459	0.445	0.456	30,103,635.49	455,551,147.14
4/17/23	0.451	0.454	0.437	0.452	31,007,886.31	452,210,278.21
4/16/23	0.445	0.454	0.439	0.451	24,076,549.64	450,800,175.67
4/15/23	0.449	0.451	0.438	0.445	25,780,631.89	445,332,023.3
4/14/23	0.433	0.45	0.428	0.449	38,405,041.85	448,936,048.65
4/13/23	0.421	0.433	0.416	0.433	24,820,735.6	432,841,903.78
4/12/23	0.432	0.432	0.411	0.421	34,367,417.18	421,026,094.14
4/11/23	0.437	0.437	0.43	0.432	30,900,193.06	431,626,620.86
4/10/23	0.443	0.445	0.422	0.437	38,718,092.08	436,714,652.65
4/9/23	0.441	0.446	0.428	0.443	45,188,953.91	442,998,004.01
4/8/23	0.472	0.474	0.441	0.441	108,929,066.06	440,750,075.74
4/7/23	0.419	0.496	0.419	0.473	448,205,085.87	472,614,464.21
4/6/23	0.428	0.429	0.412	0.419	28,844,845.63	418,798,111.66
4/5/23	0.408	0.431	0.407	0.428	39,513,537.14	427,575,367.21
4/4/23	0.4	0.411	0.394	0.408	21,226,417.21	408,270,909.76
4/3/23	0.394	0.407	0.385	0.4	26,625,982.11	399,561,523.34
4/2/23	0.414	0.417	0.389	0.394	22,423,916.49	394,383,591.01
3/31/23	0.391	0.412	0.382	0.407	27,222,439.86	407,126,142.38
3/30/23	0.4	0.407	0.384	0.391	25,877,232.25	391,227,116.32
3/29/23	0.376	0.4	0.376	0.4	23,719,330.15	399,703,079.62
3/28/23	0.368	0.377	0.362	0.376	15,910,632.7	376,154,835.89
3/27/23	0.39	0.392	0.363	0.368	19,603,982.58	368,113,449.6
3/26/23	0.382	0.393	0.379	0.39	14,130,799.91	390,226,339.22
3/25/23	0.387	0.392	0.376	0.382	15,939,259.13	381,757,459.93
3/24/23	0.402	0.402	0.382	0.387	21,569,238.93	386,535,833.57
3/23/23	0.385	0.405	0.379	0.402	23,358,982.39	401,906,953.7
3/22/23	0.41	0.41	0.376	0.385	31,519,708.85	385,220,832.59
3/21/23	0.401	0.413	0.386	0.41	29,812,425.14	410,222,939.12
3/20/23	0.424	0.436	0.398	0.401	43,616,749.17	400,651,640.22
3/19/23	0.41	0.435	0.41	0.424	39,066,328.15	423,854,146.9
3/18/23	0.423	0.439	0.409	0.409	49,749,857.83	409,457,810.6
3/17/23	0.391	0.425	0.387	0.423	42,542,434.84	422,740,319.84
3/16/23	0.386	0.395	0.381	0.391	32,837,778.62	391,388,340.73
3/15/23	0.43	0.44	0.383	0.386	51,124,023.91	386,145,043.6
3/14/23	0.407	0.441	0.401	0.43	49,414,687.07	429,971,580.45
3/13/23	0.386	0.412	0.376	0.407	41,478,563.29	407,345,147.58
3/12/23	0.354	0.386	0.35	0.386	24,367,642.44	385,659,426.82
3/11/23	0.357	0.364	0.337	0.354	24,811,719.31	353,765,208.29
3/10/23	0.359	0.359	0.334	0.357	32,686,445.67	357,078,612.34
3/9/23	0.391	0.396	0.355	0.359	35,786,457.23	358,711,595.18
3/8/23	0.429	0.429	0.388	0.391	33,534,838.75	391,080,047.33
3/7/23	0.426	0.446	0.421	0.429	52,082,929.25	429,371,424.47
3/6/23	0.417	0.427	0.408	0.425	24,830,789.62	425,485,120.57
3/5/23	0.423	0.436	0.417	0.417	19,209,133.11	417,381,666.56
3/4/23	0.435	0.439	0.417	0.423	18,924,751.86	422,927,389.9
3/3/23	0.464	0.464	0.421	0.435	32,982,260.71	435,177,191.46

Similar Coins