Enjin Coin
ENJ
Rank #530
$0.0319
Updated 25 days ago
Market Cap
$60.97M
24h Volume
$4.97M
Avg Volume (6m)
$10.15M
24h High/Low
$0.0323
$0.0295
$0.0295
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0319 | $0.0323 | $0.0295 | $0.0319 | $4.97M | $60.97M |
| Dec 2, 2025 | $0.0297 | $0.0319 | $0.0293 | $0.0317 | $4.63M | $57.93M |
| Dec 1, 2025 | $0.0317 | $0.0317 | $0.0288 | $0.0297 | $4.75M | $56.31M |
| Nov 30, 2025 | $0.0322 | $0.0323 | $0.0319 | $0.0321 | $3.34M | $61.18M |
| Nov 29, 2025 | $0.0329 | $0.0331 | $0.0320 | $0.0321 | $3.57M | $62.11M |
| Nov 28, 2025 | $0.0339 | $0.0339 | $0.0328 | $0.0330 | $4.46M | $63.57M |
| Nov 27, 2025 | $0.0335 | $0.0344 | $0.0334 | $0.0339 | $4.90M | $64.30M |
| Nov 26, 2025 | $0.0338 | $0.0338 | $0.0329 | $0.0335 | $4.22M | $63.64M |
| Nov 25, 2025 | $0.0340 | $0.0341 | $0.0331 | $0.0338 | $4.58M | $64.23M |
| Nov 24, 2025 | $0.0330 | $0.0343 | $0.0325 | $0.0340 | $4.52M | $63.64M |
| Nov 23, 2025 | $0.0330 | $0.0334 | $0.0330 | $0.0334 | $5.15M | $63.30M |
| Nov 22, 2025 | $0.0330 | $0.0332 | $0.0322 | $0.0332 | $7.19M | $62.13M |
| Nov 21, 2025 | $0.0343 | $0.0350 | $0.0320 | $0.0324 | $7.94M | $63.51M |
| Nov 20, 2025 | $0.0359 | $0.0377 | $0.0335 | $0.0350 | $5.64M | $68.22M |
| Nov 19, 2025 | $0.0367 | $0.0367 | $0.0342 | $0.0356 | $5.04M | $68.09M |
| Nov 18, 2025 | $0.0364 | $0.0372 | $0.0358 | $0.0369 | $6.29M | $69.38M |
| Nov 17, 2025 | $0.0371 | $0.0375 | $0.0360 | $0.0364 | $5.76M | $70.60M |
| Nov 16, 2025 | $0.0385 | $0.0387 | $0.0362 | $0.0369 | $4.66M | $71.84M |
| Nov 15, 2025 | $0.0382 | $0.0395 | $0.0382 | $0.0385 | $5.27M | $73.72M |
| Nov 14, 2025 | $0.0395 | $0.0397 | $0.0385 | $0.0386 | $6.73M | $74.47M |
| Nov 13, 2025 | $0.0410 | $0.0421 | $0.0386 | $0.0395 | $6.92M | $77.48M |
| Nov 12, 2025 | $0.0422 | $0.0443 | $0.0408 | $0.0415 | $6.49M | $80.97M |
| 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 |
| Aug 19, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $16.68M | $128.29M |
| Aug 18, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $12.81M | $134.05M |
| Aug 17, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $13.17M | $131.21M |
| Aug 16, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $18.69M | $126.72M |
| Aug 15, 2025 | $0.0712 | $0.0712 | $0.0712 | $0.0712 | $22.11M | $133.37M |
| Aug 14, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $19.36M | $147.64M |
| Aug 13, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $14.50M | $139.42M |
| Aug 12, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $14.71M | $131.30M |
| Aug 11, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $13.03M | $138.66M |
| Aug 10, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $12.37M | $141.15M |
| Aug 9, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $14.67M | $137.25M |
| Aug 8, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $12.69M | $134.77M |
| Aug 7, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $11.42M | $131.19M |
| Aug 6, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $11.76M | $129.49M |
| Aug 5, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $11.77M | $134.26M |
| Aug 4, 2025 | $0.0690 | $0.0690 | $0.0690 | $0.0690 | $7.98M | $128.88M |
| Aug 3, 2025 | $0.0667 | $0.0667 | $0.0667 | $0.0667 | $14.32M | $124.76M |
| Aug 2, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $14.59M | $125.62M |
| Aug 1, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $12.41M | $128.66M |
| Jul 31, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $14.97M | $136.50M |
| Jul 30, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $13.42M | $139.51M |
| Jul 29, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $13.99M | $141.67M |
| Jul 28, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $11.58M | $153.67M |
| Jul 27, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $9.05M | $147.77M |
| Jul 26, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $13.41M | $149.04M |
| Jul 25, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $18.41M | $145.26M |
| Jul 24, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $18.97M | $152.05M |
| Jul 23, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $16.45M | $170.32M |
| Jul 22, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $18.73M | $171.35M |
| Jul 21, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $20.67M | $170.21M |
| Jul 20, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $9.51M | $155.68M |
| Jul 19, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $17.41M | $150.55M |
| Jul 18, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $11.80M | $150.13M |
| Jul 17, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $11.14M | $151.09M |
| Jul 16, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $12.60M | $149.47M |
| Jul 15, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $14.96M | $144.46M |
| Jul 14, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $13.62M | $145.12M |
| Jul 13, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $11.29M | $140.35M |
| Jul 12, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $15.36M | $140.90M |
| Jul 11, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $12.39M | $139.17M |
| Jul 10, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $10.79M | $130.58M |
| Jul 9, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $8.91M | $123.49M |
| Jul 8, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $6.81M | $121.01M |
| Jul 7, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $8.02M | $121.90M |
| Jul 6, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $5.93M | $119.91M |
| Jul 5, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $7.92M | $119.33M |
| Jul 4, 2025 | $0.0688 | $0.0688 | $0.0688 | $0.0688 | $9.39M | $127.78M |
| Jul 3, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $10.36M | $127.07M |
| Jul 2, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $8.04M | $117.21M |
| Jul 1, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $9.16M | $122.02M |
| Jun 30, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $9.69M | $126.75M |
| Jun 29, 2025 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | $5.18M | $120.52M |
| Jun 28, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $8.00M | $117.74M |