ENJ
Enjin Coin
$ 0.04226
-4.01%   Last 24H
Alternative
  
Add to Portfolio
   

Enjin Coin (ENJ) Historical Data

Enjin Coin Historical Price Information

Get a full overview of the Enjin Coin price history with our historical price data page. Access the entire Enjin Coin value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Enjin Coin price, as well as historical ENJ trading volume and market capitalization.

Track Enjin Coin’s history in its entirety, ranging from the Enjin Coin starting price to the most recent ENJ price data. Our ENJ price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Export
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.04443 $ 0.04524 $ 0.04336 $ 0.04386 $ 31.19M $ 86.62M
May 20, 2026May 21, 2026 $ 0.04620 $ 0.04638 $ 0.04432 $ 0.04454 $ 129.13M $ 88.61M
May 19, 2026May 20, 2026 $ 0.04309 $ 0.05070 $ 0.04252 $ 0.04608 $ 86.44M $ 89.22M
May 18, 2026May 19, 2026 $ 0.04118 $ 0.04306 $ 0.04056 $ 0.04291 $ 18.57M $ 81.76M
May 17, 2026May 18, 2026 $ 0.04263 $ 0.04263 $ 0.04064 $ 0.04118 $ 10.88M $ 82.79M
May 16, 2026May 17, 2026 $ 0.04401 $ 0.04423 $ 0.04207 $ 0.04260 $ 13.80M $ 84.54M
May 15, 2026May 16, 2026 $ 0.04670 $ 0.04702 $ 0.04347 $ 0.04391 $ 15.77M $ 89.01M
May 14, 2026May 15, 2026 $ 0.04654 $ 0.04839 $ 0.04562 $ 0.04669 $ 18.45M $ 92.00M
May 13, 2026May 14, 2026 $ 0.04790 $ 0.04942 $ 0.04619 $ 0.04653 $ 30.42M $ 93.19M
May 12, 2026May 13, 2026 $ 0.04698 $ 0.05079 $ 0.04698 $ 0.04821 $ 39.32M $ 95.44M
May 11, 2026May 12, 2026 $ 0.04881 $ 0.04881 $ 0.04694 $ 0.04694 $ 21.56M $ 93.75M
May 10, 2026May 11, 2026 $ 0.05019 $ 0.05037 $ 0.04805 $ 0.04891 $ 17.05M $ 97.41M
May 09, 2026May 10, 2026 $ 0.05037 $ 0.05173 $ 0.04990 $ 0.05015 $ 21.06M $ 99.26M
May 08, 2026May 09, 2026 $ 0.04988 $ 0.05123 $ 0.04965 $ 0.05034 $ 26.23M $ 98.79M
May 07, 2026May 08, 2026 $ 0.05094 $ 0.05214 $ 0.04924 $ 0.04979 $ 50.65M $ 98.93M
May 06, 2026May 07, 2026 $ 0.04914 $ 0.05317 $ 0.04908 $ 0.05105 $ 31.12M $ 98.60M
May 05, 2026May 06, 2026 $ 0.05179 $ 0.05237 $ 0.04880 $ 0.04913 $ 24.56M $ 98.98M
May 04, 2026May 05, 2026 $ 0.05360 $ 0.05425 $ 0.05096 $ 0.05149 $ 25.56M $ 102.62M
May 03, 2026May 04, 2026 $ 0.05477 $ 0.05477 $ 0.05128 $ 0.05342 $ 27.54M $ 103.42M
May 02, 2026May 03, 2026 $ 0.05466 $ 0.05655 $ 0.05439 $ 0.05479 $ 24.86M $ 108.12M
May 01, 2026May 02, 2026 $ 0.05661 $ 0.05801 $ 0.05448 $ 0.05466 $ 30.27M $ 109.31M
Apr 30, 2026May 01, 2026 $ 0.05621 $ 0.05692 $ 0.05429 $ 0.05669 $ 33.96M $ 108.70M
Apr 29, 2026Apr 30, 2026 $ 0.05840 $ 0.05946 $ 0.05605 $ 0.05628 $ 31.31M $ 113.21M
Apr 28, 2026Apr 29, 2026 $ 0.05988 $ 0.06001 $ 0.05734 $ 0.05867 $ 40.76M $ 114.58M
Apr 27, 2026Apr 28, 2026 $ 0.06022 $ 0.06291 $ 0.05926 $ 0.06000 $ 51.73M $ 118.73M
Apr 26, 2026Apr 27, 2026 $ 0.06350 $ 0.06621 $ 0.05989 $ 0.06050 $ 89.16M $ 121.18M
Apr 25, 2026Apr 26, 2026 $ 0.06257 $ 0.06610 $ 0.05920 $ 0.06389 $ 234.96M $ 120.71M
Apr 24, 2026Apr 25, 2026 $ 0.06064 $ 0.08567 $ 0.06050 $ 0.06257 $ 262.09M $ 130.10M
Apr 23, 2026Apr 24, 2026 $ 0.05776 $ 0.06301 $ 0.05694 $ 0.06088 $ 65.50M $ 116.06M
Apr 22, 2026Apr 23, 2026 $ 0.06028 $ 0.06286 $ 0.05708 $ 0.05764 $ 66.94M $ 115.51M

ENJ
Enjin Coin
$ 0.04226
-4.01%   Last 24H
Alternative
  
Add to Portfolio
   

Market Overview

Total Market Cap
Top
Gainers
Losers
Name
Price
24H Change

Explore our Tools