Enjin Coin (ENJ) historical data and Live price

Enjin Coin

ENJ

$ 0.334311 -0.513 %

0.00000523 BTC

MARKET CAP
461.296 M

24H VOLUME
15.891 M

CIRC.SUPPLY
1.38 B

MAX SUPPLY

ENJ

USD

Rank142

1H 0.24 %

24H -0.51 %

7D -6.39 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.327	0.339	0.3	0.332	22,392,816.01	458,570,399.88
4/18/24	0.317	0.329	0.31	0.327	18,118,303.85	451,255,012.24
4/17/24	0.322	0.326	0.302	0.317	21,042,260.8	437,416,533.79
4/16/24	0.317	0.326	0.305	0.322	22,294,978.36	444,949,006.41
4/15/24	0.336	0.351	0.307	0.317	28,531,000.89	437,485,013.4
4/14/24	0.31	0.341	0.295	0.336	36,896,891.07	464,187,988.49
4/13/24	0.362	0.362	0.268	0.31	57,735,917.89	427,257,863.11
4/12/24	0.446	0.453	0.333	0.362	48,268,205.47	499,122,682.51
4/11/24	0.444	0.465	0.441	0.446	19,688,927.22	614,745,806.06
4/10/24	0.453	0.458	0.426	0.444	23,990,675.25	613,147,713.2
4/9/24	0.476	0.478	0.451	0.453	28,848,231.83	625,238,048.28
4/8/24	0.447	0.478	0.438	0.476	23,122,756.81	656,870,651.46
4/7/24	0.443	0.451	0.441	0.447	16,234,265.46	617,127,041.17
4/6/24	0.43	0.446	0.429	0.443	12,981,161.77	611,636,568.1
4/5/24	0.44	0.441	0.412	0.43	20,097,674.99	593,416,830.85
4/4/24	0.437	0.451	0.425	0.44	23,598,382.69	607,729,866.65
4/3/24	0.433	0.452	0.419	0.437	23,999,344.15	602,399,706.77
4/2/24	0.472	0.472	0.425	0.433	29,767,334.99	597,640,529.13
4/1/24	0.505	0.506	0.455	0.472	29,076,940.42	650,989,194.81
3/31/24	0.492	0.506	0.489	0.505	16,158,138.89	696,495,088.46
3/30/24	0.495	0.504	0.489	0.492	20,658,851.61	679,241,638.65
3/29/24	0.5	0.504	0.486	0.495	23,245,430.62	683,094,275.52
3/28/24	0.494	0.512	0.488	0.5	25,895,945.41	689,587,298.74
3/27/24	0.523	0.531	0.486	0.494	32,331,766.27	682,253,911.89
3/26/24	0.518	0.542	0.511	0.523	36,131,639.32	721,047,971.52
3/25/24	0.503	0.524	0.497	0.518	30,318,689.63	714,692,174.22
3/24/24	0.485	0.505	0.479	0.503	22,154,599.53	693,836,365.2
3/23/24	0.484	0.506	0.481	0.485	23,618,888.85	669,114,561.74
3/22/24	0.505	0.527	0.469	0.484	33,683,873.69	667,242,456.28
3/21/24	0.516	0.519	0.49	0.505	33,437,033.08	697,202,099.12
3/20/24	0.458	0.52	0.439	0.516	54,262,188.49	711,440,927.49
3/19/24	0.502	0.508	0.44	0.458	49,541,192.36	632,289,994.07
3/18/24	0.541	0.545	0.487	0.502	37,918,447.96	692,863,209.44
3/17/24	0.515	0.548	0.497	0.541	36,511,266.38	745,988,714.95
3/16/24	0.568	0.583	0.504	0.515	47,419,954.67	710,666,084.75
3/15/24	0.61	0.617	0.528	0.568	73,265,934.94	783,524,576.64
3/14/24	0.638	0.646	0.579	0.61	62,135,556.11	841,695,130.41
3/13/24	0.649	0.681	0.629	0.638	47,278,738.35	879,947,178.07
3/12/24	0.661	0.668	0.614	0.649	64,835,008.9	896,194,255.89
3/11/24	0.645	0.679	0.61	0.661	73,026,051.03	912,589,356.76
3/10/24	0.631	0.687	0.623	0.645	93,495,868.64	890,398,685.49
3/9/24	0.59	0.646	0.584	0.631	80,058,608.1	870,691,508.09
3/8/24	0.567	0.616	0.531	0.59	83,387,939.46	813,440,205.37
3/7/24	0.538	0.595	0.516	0.567	68,633,234.11	782,487,862.92
3/6/24	0.506	0.549	0.479	0.538	63,792,871.95	742,584,756.76
3/5/24	0.57	0.573	0.449	0.506	99,519,876.5	697,863,674.18
3/4/24	0.517	0.598	0.508	0.57	109,324,001.75	786,994,018.12
3/3/24	0.525	0.553	0.477	0.517	81,637,092.1	713,623,737.28
3/2/24	0.465	0.529	0.456	0.525	66,243,435.3	724,741,077.76
3/1/24	0.425	0.474	0.425	0.465	55,140,920.81	641,138,124.37
2/29/24	0.411	0.465	0.406	0.425	62,727,938.44	587,104,304.29
2/28/24	0.422	0.432	0.385	0.411	66,517,795.2	567,551,291.73
2/27/24	0.366	0.429	0.363	0.422	82,857,820	582,033,959.67
2/26/24	0.357	0.375	0.354	0.366	29,407,714.68	505,385,521.21
2/25/24	0.35	0.359	0.345	0.357	16,100,428.76	492,906,571.22
2/24/24	0.338	0.363	0.333	0.35	23,569,852.86	482,943,702.52
2/23/24	0.329	0.34	0.325	0.338	19,754,498.51	466,346,041.78
2/22/24	0.329	0.337	0.319	0.329	18,650,193.99	453,681,788.54
2/21/24	0.344	0.344	0.315	0.329	23,103,246.1	453,519,383.98
2/20/24	0.36	0.361	0.332	0.344	30,764,860.86	474,118,793.13
2/19/24	0.33	0.364	0.33	0.36	35,906,425.1	496,530,514.31
2/18/24	0.325	0.333	0.322	0.33	15,067,061.02	455,220,058.28
2/17/24	0.332	0.333	0.314	0.325	13,687,386.51	448,681,410.79
2/16/24	0.328	0.338	0.322	0.332	19,386,621.42	457,646,060.95
2/15/24	0.328	0.331	0.324	0.328	18,771,455.7	452,579,857.36
2/14/24	0.31	0.331	0.309	0.328	19,225,838.03	451,926,764.23
2/13/24	0.313	0.315	0.302	0.31	16,465,165.4	427,894,896
2/12/24	0.296	0.317	0.294	0.314	17,547,229.03	432,602,255.54
2/11/24	0.298	0.305	0.295	0.296	10,240,670.2	408,889,600.69
2/10/24	0.296	0.3	0.292	0.298	9,497,623.44	411,569,054.72
2/9/24	0.288	0.297	0.288	0.296	13,079,893.56	408,455,979.81
2/8/24	0.286	0.291	0.285	0.288	11,779,442.15	396,892,846.36
2/7/24	0.28	0.287	0.279	0.286	10,266,798.52	394,180,606.47
2/6/24	0.277	0.281	0.274	0.28	8,560,202.04	385,844,522.99
2/5/24	0.276	0.281	0.272	0.277	9,067,044.85	382,087,576.62
2/4/24	0.283	0.283	0.275	0.276	8,554,680.68	380,454,066.12
2/3/24	0.286	0.288	0.282	0.282	8,546,850.64	389,791,292.65
2/2/24	0.284	0.288	0.281	0.286	10,186,021.74	395,098,643.1
2/1/24	0.279	0.285	0.274	0.284	10,999,504.42	392,092,047.38
1/31/24	0.287	0.292	0.277	0.279	14,136,544.58	384,806,999.81
1/30/24	0.294	0.299	0.286	0.287	12,201,208.69	395,943,090
1/29/24	0.286	0.296	0.285	0.294	13,070,613.23	406,336,618.49
1/28/24	0.293	0.296	0.284	0.286	10,807,593.23	394,662,396.14
1/27/24	0.286	0.295	0.284	0.293	11,836,686.75	404,221,833.39
1/26/24	0.272	0.286	0.27	0.286	13,506,280.19	394,942,054.06
1/25/24	0.273	0.274	0.268	0.272	14,200,210.56	375,313,538.72
1/24/24	0.267	0.276	0.265	0.273	17,171,146.6	376,961,911.91
1/23/24	0.272	0.277	0.255	0.267	16,670,499.29	368,665,898.3
1/22/24	0.291	0.293	0.272	0.272	15,068,541.02	375,308,479.38
1/21/24	0.3	0.304	0.291	0.291	13,543,574.25	400,984,324.47

Similar Coins