Enjin Coin (ENJ) historical data and Live price

Enjin Coin

ENJ

$ 0.190935 + 3.44 %

0.00000281 BTC

MARKET CAP
316.016 M

24H VOLUME
12.52 M

CIRC.SUPPLY
1.655 B

MAX SUPPLY

ENJ

USD

Rank168

1H 0.61 %

24H 3.44 %

7D -6.41 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.181	0.19	0.18	0.189	13,323,419.64	313,405,277.4
7/25/24	0.182	0.182	0.172	0.181	17,974,499.56	298,866,877.54
7/24/24	0.182	0.193	0.181	0.182	17,199,073.01	300,951,300.7
7/23/24	0.194	0.199	0.181	0.182	20,403,069.98	301,435,692.22
7/22/24	0.205	0.205	0.194	0.194	28,312,149.91	320,809,590.59
7/21/24	0.202	0.205	0.191	0.205	17,646,716.67	338,770,288.06
7/20/24	0.204	0.206	0.201	0.202	15,443,928.41	334,310,503.43
7/19/24	0.193	0.205	0.189	0.204	19,065,817.85	336,991,719.08
7/18/24	0.198	0.203	0.188	0.193	17,060,908.99	319,127,981.35
7/17/24	0.19	0.203	0.19	0.198	21,197,643.27	327,801,094.87
7/16/24	0.187	0.192	0.18	0.19	19,375,461.97	314,634,724.19
7/15/24	0.177	0.187	0.177	0.187	16,376,279.15	308,883,820.44
7/14/24	0.168	0.179	0.168	0.176	14,222,084.23	291,535,388.59
7/13/24	0.165	0.17	0.163	0.168	10,892,243.71	277,671,965.33
7/12/24	0.163	0.165	0.159	0.165	12,995,910.47	267,779,503.64
7/11/24	0.166	0.172	0.162	0.163	13,156,138.33	264,655,696.23
7/10/24	0.166	0.17	0.164	0.166	9,677,532.26	269,828,218.47
7/9/24	0.163	0.169	0.162	0.166	12,911,493.34	270,372,628.07
7/8/24	0.159	0.169	0.152	0.163	15,198,395.43	265,103,703.03
7/7/24	0.172	0.172	0.159	0.159	12,195,660.48	259,074,029.8
7/6/24	0.164	0.173	0.16	0.172	15,609,034.83	278,841,586.15
7/5/24	0.159	0.165	0.138	0.164	29,215,023.7	267,171,031.44
7/4/24	0.186	0.186	0.159	0.159	17,756,768.23	258,698,496.4
7/3/24	0.192	0.193	0.183	0.186	14,175,398.39	301,583,693.56
7/2/24	0.194	0.199	0.191	0.191	11,416,360.52	311,041,809.81
7/1/24	0.194	0.198	0.193	0.194	11,933,154.69	286,694,036.81
6/30/24	0.187	0.194	0.186	0.194	11,524,626.32	286,186,508.32
6/29/24	0.191	0.195	0.186	0.187	10,253,436.65	275,089,707.08
6/28/24	0.196	0.198	0.19	0.191	16,493,964.9	280,793,385.37
6/27/24	0.2	0.204	0.195	0.196	15,944,588.96	288,614,867.46
6/26/24	0.204	0.207	0.199	0.2	12,951,625.71	293,842,378.49
6/25/24	0.2	0.207	0.199	0.204	16,029,392.69	300,499,066.89
6/24/24	0.188	0.201	0.184	0.2	28,428,606.83	294,655,931.17
6/23/24	0.191	0.196	0.184	0.188	14,968,154.3	277,426,603.5
6/22/24	0.193	0.195	0.19	0.191	12,422,865.05	281,699,073.3
6/21/24	0.192	0.2	0.19	0.193	21,076,724.55	283,824,308.9
6/20/24	0.19	0.201	0.19	0.192	14,168,063.37	282,214,662.16
6/19/24	0.188	0.196	0.186	0.19	14,081,386.55	279,982,321.01
6/18/24	0.204	0.205	0.178	0.188	27,841,262.42	276,837,152.04
6/17/24	0.22	0.221	0.199	0.204	20,785,338.71	300,609,424.22
6/16/24	0.215	0.221	0.212	0.22	11,500,669.33	322,977,957.07
6/15/24	0.213	0.22	0.212	0.215	13,076,098.59	315,508,371.6
6/14/24	0.225	0.229	0.206	0.213	20,803,391.36	313,392,847.76
6/13/24	0.24	0.24	0.224	0.225	17,176,279.12	331,302,887.46
6/12/24	0.235	0.246	0.231	0.24	25,112,929.8	352,902,274.67
6/11/24	0.25	0.253	0.23	0.235	24,454,067.96	344,995,655.61
6/10/24	0.258	0.258	0.247	0.25	17,935,510.91	367,476,781.04
6/9/24	0.252	0.26	0.251	0.258	15,017,333.87	379,071,233.67
6/8/24	0.266	0.27	0.25	0.252	20,725,333.21	370,096,632.19
6/7/24	0.299	0.3	0.242	0.266	35,544,617.16	390,886,331.77
6/6/24	0.304	0.305	0.294	0.299	23,144,521.78	438,818,368.4
6/5/24	0.295	0.306	0.295	0.304	30,108,521.06	445,553,042.05
6/4/24	0.298	0.304	0.293	0.295	29,515,903.37	432,458,760.43
6/3/24	0.299	0.312	0.296	0.298	29,698,810.01	438,159,076.55
6/2/24	0.312	0.315	0.293	0.299	29,398,833.21	437,980,290.43
6/1/24	0.318	0.319	0.309	0.312	38,500,798.05	458,096,267.63
5/31/24	0.354	0.355	0.31	0.318	54,618,969.32	465,725,641.21
5/30/24	0.357	0.37	0.351	0.354	18,596,081.85	519,390,434.09
5/29/24	0.365	0.371	0.356	0.357	19,381,990.97	523,086,224.79
5/28/24	0.385	0.396	0.359	0.365	34,873,870.38	535,254,103.72
5/27/24	0.341	0.388	0.339	0.385	40,119,961.68	560,833,973.8
5/26/24	0.352	0.354	0.339	0.341	15,106,372.83	496,387,055.42
5/25/24	0.35	0.356	0.345	0.352	13,557,976.38	512,762,327.23
5/24/24	0.348	0.364	0.342	0.35	20,307,806.95	509,444,789.78
5/23/24	0.358	0.366	0.326	0.348	32,037,984.54	507,279,820.83
5/22/24	0.356	0.374	0.352	0.358	36,600,868.3	520,815,986.74
5/21/24	0.333	0.363	0.331	0.356	36,973,414.83	519,107,679.81
5/20/24	0.308	0.334	0.304	0.333	21,882,720.4	485,394,502.17
5/19/24	0.323	0.329	0.306	0.308	14,679,076.44	448,917,001.18
5/18/24	0.319	0.324	0.316	0.323	14,040,966.5	469,645,882.15
5/17/24	0.299	0.327	0.298	0.319	21,673,576.47	464,439,693.96
5/16/24	0.3	0.303	0.289	0.299	16,990,139.65	435,288,319.62
5/15/24	0.283	0.301	0.28	0.3	27,695,735.34	435,872,542.38
5/14/24	0.279	0.286	0.27	0.283	31,867,695.73	390,055,705.31
5/13/24	0.281	0.287	0.268	0.279	20,420,924.09	385,475,303.04
5/12/24	0.283	0.287	0.28	0.281	10,078,541.65	387,267,031.65
5/11/24	0.284	0.288	0.281	0.283	11,097,615.81	390,251,736.52
5/10/24	0.296	0.3	0.28	0.284	15,818,505.26	391,208,250.24
5/5/24	0.307	0.311	0.299	0.308	14,043,905.68	425,368,437.27
5/4/24	0.309	0.312	0.306	0.307	13,241,731.53	423,878,200.07
5/3/24	0.303	0.312	0.295	0.309	15,737,633.43	426,453,987.99
5/2/24	0.294	0.306	0.287	0.303	15,665,817.79	417,549,172.12
5/1/24	0.284	0.296	0.271	0.294	22,180,001.8	405,389,644.25
4/30/24	0.302	0.305	0.275	0.284	20,688,875.25	391,997,974.99
4/29/24	0.303	0.309	0.294	0.302	19,438,642.17	416,083,783.34
4/28/24	0.317	0.326	0.301	0.303	21,857,689.62	417,912,767.24
4/27/24	0.33	0.331	0.316	0.317	17,717,051.05	437,481,863.49
4/26/24	0.338	0.34	0.325	0.33	16,266,259.93	454,680,848.18
4/25/24	0.331	0.343	0.323	0.338	17,594,428.6	466,265,061.94
4/24/24	0.348	0.36	0.328	0.331	22,729,745.11	457,271,835.4

Similar Coins