What historical data is shown for ENJ?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Enjin Coin (ENJ) Historical Data
ETH
Gaming
Enjin Coin Historical Price Information — Daily ENJ Open, High, Low, Close & Volume
$0.02418
+2.72% 1D
Recently Viewed
1H+0.96%
1D+2.72%
1W-5.77%
1M-27.71%
Enjin Coin (ENJ) has 90 days of daily open, high, low and close on file. Over that window ENJ ranged $0.0234 to $0.03368, closed at $0.02411 and is down 4.7% across the window.
Enjin Coin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03368
Window low
$0.0234
First → last
-4.67%
Latest close
$0.02411
vs live
+0.29%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ENJ Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02395 | $0.02426 | $0.02312 | $0.02411 | +0.67% | $15,022 | $48.56M |
| Nov 3, 2026 | $0.0234 | $0.0243 | $0.02313 | $0.02395 | +2.35% | $63,108 | $48.24M |
| Nov 2, 2026 | $0.02376 | $0.02406 | $0.02302 | $0.0234 | -1.52% | $59,036 | $47.13M |
| Nov 1, 2026 | $0.02388 | $0.02454 | $0.02353 | $0.02376 | -0.50% | $63,057 | $47.85M |
| Oct 31, 2026 | $0.02424 | $0.02454 | $0.0238 | $0.02388 | -1.49% | $75,522 | $48.10M |
| Oct 30, 2026 | $0.02348 | $0.02426 | $0.02182 | $0.02424 | +3.24% | $92,115 | $48.82M |
| Oct 29, 2026 | $0.02554 | $0.02588 | $0.0233 | $0.02348 | -8.07% | $62,246 | $47.29M |
| Oct 28, 2026 | $0.02576 | $0.02597 | $0.02511 | $0.02554 | -0.85% | $57,241 | $51.44M |
| Oct 27, 2026 | $0.02541 | $0.02583 | $0.0248 | $0.02576 | +1.38% | $55,611 | $51.88M |
| Oct 26, 2026 | $0.02463 | $0.02568 | $0.02423 | $0.02541 | +3.17% | $60,511 | $51.18M |
| Oct 25, 2026 | $0.02522 | $0.02555 | $0.02434 | $0.02463 | -2.34% | $57,065 | $49.61M |
| Oct 24, 2026 | $0.02606 | $0.02618 | $0.02462 | $0.02522 | -3.22% | $55,889 | $50.80M |
| Oct 23, 2026 | $0.02644 | $0.02711 | $0.02523 | $0.02606 | -1.44% | $63,952 | $52.49M |
| Oct 22, 2026 | $0.02836 | $0.02849 | $0.02617 | $0.02644 | -6.77% | $60,746 | $53.25M |
| Oct 21, 2026 | $0.02807 | $0.02884 | $0.02785 | $0.02836 | +1.03% | $63,107 | $57.12M |
| Oct 20, 2026 | $0.02709 | $0.02821 | $0.02662 | $0.02807 | +3.62% | $66,496 | $56.54M |
| Oct 19, 2026 | $0.02736 | $0.02754 | $0.0268 | $0.02709 | -0.99% | $59,259 | $54.56M |
| Oct 18, 2026 | $0.0286 | $0.02875 | $0.02631 | $0.02736 | -4.34% | $61,855 | $55.11M |
| Oct 17, 2026 | $0.02952 | $0.02968 | $0.02792 | $0.0286 | -3.12% | $65,113 | $57.60M |
| Oct 16, 2026 | $0.02931 | $0.03049 | $0.02895 | $0.02952 | +0.72% | $63,152 | $59.46M |
| Oct 15, 2026 | $0.02983 | $0.02999 | $0.02769 | $0.02931 | -1.74% | $65,888 | $59.03M |
| Oct 14, 2026 | $0.03068 | $0.03098 | $0.02907 | $0.02983 | -2.77% | $72,900 | $60.08M |
| Oct 13, 2026 | $0.03005 | $0.03123 | $0.02885 | $0.03068 | +2.10% | $62,500 | $61.79M |
| Oct 12, 2026 | $0.03178 | $0.03222 | $0.02994 | $0.03005 | -5.44% | $86,544 | $60.52M |
| Oct 11, 2026 | $0.03171 | $0.03223 | $0.03082 | $0.03178 | +0.22% | $79,113 | $64.01M |
| Oct 10, 2026 | $0.03216 | $0.03371 | $0.03156 | $0.03171 | -1.40% | $96,815 | $63.87M |
| Oct 9, 2026 | $0.03016 | $0.03265 | $0.02993 | $0.03216 | +6.63% | $96,801 | $64.77M |
| Oct 8, 2026 | $0.0307 | $0.0324 | $0.02853 | $0.03016 | -1.76% | $180,970 | $60.74M |
| Oct 7, 2026 | $0.03299 | $0.03373 | $0.02837 | $0.0307 | -6.94% | $158,288 | $61.83M |
| Oct 6, 2026 | $0.03367 | $0.03394 | $0.03261 | $0.03299 | -2.02% | $89,084 | $66.44M |
| Oct 5, 2026 | $0.03346 | $0.03429 | $0.03277 | $0.03367 | +0.63% | $111,273 | $67.81M |
| Oct 4, 2026 | $0.03354 | $0.03484 | $0.03252 | $0.03346 | -0.24% | $129,646 | $67.39M |
| Oct 3, 2026 | $0.03368 | $0.03776 | $0.03273 | $0.03354 | -0.42% | $209,897 | $67.55M |
| Oct 2, 2026 | $0.02988 | $0.04065 | $0.02958 | $0.03368 | +12.72% | $640,307 | $67.83M |
| Oct 1, 2026 | $0.02948 | $0.03012 | $0.02869 | $0.02988 | +1.36% | $62,925 | $60.18M |
| Sep 30, 2026 | $0.02914 | $0.03033 | $0.02893 | $0.02948 | +1.17% | $60,248 | $59.38M |
| Sep 29, 2026 | $0.02947 | $0.03065 | $0.0284 | $0.02914 | -1.12% | $63,606 | $58.69M |
| Sep 28, 2026 | $0.03073 | $0.0310 | $0.02859 | $0.02947 | -4.10% | $67,942 | $59.36M |
| Sep 27, 2026 | $0.03054 | $0.03188 | $0.03003 | $0.03073 | +0.62% | $74,608 | $61.89M |
| Sep 26, 2026 | $0.02976 | $0.03222 | $0.02928 | $0.03054 | +2.62% | $87,207 | $61.51M |
| Sep 25, 2026 | $0.02804 | $0.03019 | $0.02741 | $0.02976 | +6.13% | $64,384 | $59.94M |
| Sep 24, 2026 | $0.0274 | $0.02872 | $0.02696 | $0.02804 | +2.34% | $60,267 | $56.47M |
| Sep 23, 2026 | $0.02927 | $0.03004 | $0.02711 | $0.0274 | -6.39% | $83,305 | $55.19M |
| Sep 22, 2026 | $0.02833 | $0.0295 | $0.02751 | $0.02927 | +3.32% | $82,121 | $58.95M |
| Sep 21, 2026 | $0.02729 | $0.0287 | $0.0270 | $0.02833 | +3.81% | $73,442 | $57.06M |
| Sep 20, 2026 | $0.02761 | $0.02763 | $0.02609 | $0.02729 | -1.16% | $68,512 | $54.96M |
| Sep 19, 2026 | $0.02754 | $0.02769 | $0.0269 | $0.02761 | +0.25% | $93,394 | $55.61M |
| Sep 18, 2026 | $0.02593 | $0.02757 | $0.0259 | $0.02754 | +6.21% | $65,751 | $55.47M |
| Sep 17, 2026 | $0.02468 | $0.02602 | $0.02452 | $0.02593 | +5.06% | $60,865 | $52.23M |
| Sep 16, 2026 | $0.02473 | $0.02483 | $0.02386 | $0.02468 | -0.20% | $67,394 | $49.71M |
| Sep 15, 2026 | $0.02574 | $0.02607 | $0.0243 | $0.02473 | -3.92% | $65,515 | $49.81M |
| Sep 14, 2026 | $0.02645 | $0.0269 | $0.02571 | $0.02574 | -2.68% | $62,284 | $51.84M |
| Sep 13, 2026 | $0.02664 | $0.02767 | $0.02624 | $0.02645 | -0.71% | $72,412 | $53.27M |
| Sep 12, 2026 | $0.02588 | $0.02691 | $0.02583 | $0.02664 | +2.94% | $55,609 | $53.66M |
| Sep 11, 2026 | $0.02544 | $0.02648 | $0.02515 | $0.02588 | +1.73% | $57,555 | $52.12M |
| Sep 10, 2026 | $0.02627 | $0.02636 | $0.02538 | $0.02544 | -3.16% | $57,399 | $51.24M |
| Sep 9, 2026 | $0.02719 | $0.02812 | $0.02507 | $0.02627 | -3.38% | $66,657 | $52.91M |
| Sep 8, 2026 | $0.02757 | $0.02798 | $0.02676 | $0.02719 | -1.38% | $62,970 | $54.76M |
| Sep 7, 2026 | $0.02734 | $0.02802 | $0.02672 | $0.02757 | +0.84% | $62,509 | $55.53M |
| Sep 6, 2026 | $0.02735 | $0.02813 | $0.02633 | $0.02734 | -0.04% | $95,559 | $55.07M |
| Sep 5, 2026 | $0.02942 | $0.03001 | $0.0272 | $0.02735 | -7.04% | $90,637 | $55.09M |
| Sep 4, 2026 | $0.0261 | $0.03061 | $0.02574 | $0.02942 | +12.72% | $97,640 | $59.25M |
| Sep 3, 2026 | $0.02464 | $0.02645 | $0.02463 | $0.0261 | +5.93% | $61,134 | $52.57M |
| Sep 2, 2026 | $0.02456 | $0.02527 | $0.0244 | $0.02464 | +0.33% | $66,194 | $49.63M |
| Sep 1, 2026 | $0.02451 | $0.02489 | $0.02412 | $0.02456 | +0.20% | $55,721 | $49.47M |
| Aug 31, 2026 | $0.02392 | $0.0246 | $0.02382 | $0.02451 | +2.47% | $54,597 | $49.37M |
| Aug 30, 2026 | $0.0251 | $0.02566 | $0.02355 | $0.02392 | -4.70% | $54,412 | $48.18M |
| Aug 29, 2026 | $0.02527 | $0.02535 | $0.02488 | $0.0251 | -0.67% | $54,373 | $50.55M |
| Aug 28, 2026 | $0.02652 | $0.02684 | $0.02484 | $0.02527 | -4.71% | $78,978 | $50.90M |
| Aug 27, 2026 | $0.02703 | $0.02704 | $0.02609 | $0.02652 | -1.89% | $57,778 | $53.41M |
| Aug 26, 2026 | $0.02611 | $0.0274 | $0.02556 | $0.02703 | +3.52% | $85,924 | $54.44M |
| Aug 25, 2026 | $0.02758 | $0.0282 | $0.0259 | $0.02611 | -5.33% | $97,575 | $52.59M |
| Aug 24, 2026 | $0.02814 | $0.02875 | $0.02695 | $0.02758 | -1.99% | $93,235 | $55.55M |
| Aug 23, 2026 | $0.02709 | $0.02863 | $0.02578 | $0.02814 | +3.88% | $57,721 | $56.68M |
| Aug 22, 2026 | $0.02806 | $0.0292 | $0.02658 | $0.02709 | -3.46% | $69,765 | $54.56M |
| Aug 21, 2026 | $0.02605 | $0.02836 | $0.02598 | $0.02806 | +7.72% | $72,997 | $56.52M |
| Aug 20, 2026 | $0.0250 | $0.02619 | $0.0250 | $0.02605 | +4.20% | $61,617 | $52.47M |
| Aug 19, 2026 | $0.02345 | $0.02563 | $0.02329 | $0.0250 | +6.61% | $63,862 | $50.35M |
| Aug 18, 2026 | $0.02362 | $0.02387 | $0.02313 | $0.02345 | -0.72% | $54,500 | $47.23M |
| Aug 17, 2026 | $0.02361 | $0.02401 | $0.02359 | $0.02362 | +0.04% | $53,413 | $47.57M |
| Aug 16, 2026 | $0.02405 | $0.02428 | $0.02339 | $0.02361 | -1.83% | $53,658 | $47.55M |
| Aug 15, 2026 | $0.02454 | $0.02475 | $0.02401 | $0.02405 | -2.00% | $53,022 | $48.44M |
| Aug 14, 2026 | $0.02415 | $0.02468 | $0.02347 | $0.02454 | +1.61% | $58,415 | $49.43M |
| Aug 13, 2026 | $0.02405 | $0.0247 | $0.02368 | $0.02415 | +0.42% | $50,491 | $48.64M |
| Aug 12, 2026 | $0.02484 | $0.02555 | $0.02394 | $0.02405 | -3.18% | $57,695 | $48.44M |
| Aug 11, 2026 | $0.02477 | $0.02491 | $0.02434 | $0.02484 | +0.28% | $51,049 | $50.03M |
| Aug 10, 2026 | $0.02509 | $0.02579 | $0.02466 | $0.02477 | -1.28% | $56,623 | $49.89M |
| Aug 9, 2026 | $0.02547 | $0.0258 | $0.02501 | $0.02509 | -1.49% | $51,963 | $50.53M |
| Aug 8, 2026 | $0.02529 | $0.02562 | $0.02525 | $0.02547 | +0.71% | $52,645 | $51.30M |
| Aug 7, 2026 | $0.02557 | $0.02576 | $0.0251 | $0.02529 | — | $57,092 | $50.94M |
Enjin Coin Historical Data FAQ
Window highs, lows, best/worst days and volume for Enjin CoinWhat is the all-time high for ENJ?
Enjin Coin's record price is about $4.82. It currently trades at $0.02418, roughly 99.5% below that peak. The all-time low on record is $0.01740499. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ENJ market cap?
Enjin Coin has a market capitalisation of about $48.77M, on roughly $3.35M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ENJ change over this window?
Across 90 daily candles, close-to-close moved down 4.67%.
What were ENJ's high and low in this window?
In this sample, the highest trade print is about $0.04065 (Oct 2, 2026) and the lowest about $0.02182 (Oct 30, 2026).
What were ENJ's best and worst days in this window?
Best close-to-close day was about +12.72% (Sep 4, 2026); worst was -8.07% (Oct 29, 2026).