Enjin Coin
ENJ
Rank #530
$0.0319
Updated 4 months ago
Market Cap
$60.97M
24h Volume
$4.97M
Avg Volume (6m)
$6.75M
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 |