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
$0.02428
-3.77% 1D
Recently Viewed
1H+0.54%
1D-3.77%
1W-11.39%
1M+2.75%
Enjin Coin (ENJ) has 90 days of daily open, high, low and close on file. Over that window ENJ ranged $0.02345 to $0.03606, closed at $0.0243 and is down 31.7% across the window.
Enjin Coin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03606
Window low
$0.02345
First → last
-31.74%
Latest close
$0.0243
vs live
-0.08%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02473 | $0.02483 | $0.02386 | $0.0243 | -1.74% | $51,630 | $48.62M |
| Sep 15, 2026 | $0.02574 | $0.02607 | $0.0243 | $0.02473 | -3.92% | $65,515 | $49.48M |
| Sep 14, 2026 | $0.02645 | $0.0269 | $0.02571 | $0.02574 | -2.68% | $62,284 | $51.50M |
| Sep 13, 2026 | $0.02664 | $0.02767 | $0.02624 | $0.02645 | -0.71% | $72,412 | $52.92M |
| Sep 12, 2026 | $0.02588 | $0.02691 | $0.02583 | $0.02664 | +2.94% | $55,609 | $53.30M |
| Sep 11, 2026 | $0.02544 | $0.02648 | $0.02515 | $0.02588 | +1.73% | $57,555 | $51.78M |
| Sep 10, 2026 | $0.02627 | $0.02636 | $0.02538 | $0.02544 | -3.16% | $57,399 | $50.90M |
| Sep 9, 2026 | $0.02719 | $0.02812 | $0.02507 | $0.02627 | -3.38% | $66,657 | $52.56M |
| Sep 8, 2026 | $0.02757 | $0.02798 | $0.02676 | $0.02719 | -1.38% | $62,970 | $54.40M |
| Sep 7, 2026 | $0.02734 | $0.02802 | $0.02672 | $0.02757 | +0.84% | $62,509 | $55.16M |
| Sep 6, 2026 | $0.02735 | $0.02813 | $0.02633 | $0.02734 | -0.04% | $95,559 | $54.70M |
| Sep 5, 2026 | $0.02942 | $0.03001 | $0.0272 | $0.02735 | -7.04% | $90,637 | $54.72M |
| Sep 4, 2026 | $0.0261 | $0.03061 | $0.02574 | $0.02942 | +12.72% | $97,640 | $58.86M |
| Sep 3, 2026 | $0.02464 | $0.02645 | $0.02463 | $0.0261 | +5.93% | $61,134 | $52.22M |
| Sep 2, 2026 | $0.02456 | $0.02527 | $0.0244 | $0.02464 | +0.33% | $66,194 | $49.30M |
| Sep 1, 2026 | $0.02451 | $0.02489 | $0.02412 | $0.02456 | +0.20% | $55,721 | $49.14M |
| Aug 31, 2026 | $0.02392 | $0.0246 | $0.02382 | $0.02451 | +2.47% | $54,597 | $49.04M |
| Aug 30, 2026 | $0.0251 | $0.02566 | $0.02355 | $0.02392 | -4.70% | $54,412 | $47.86M |
| Aug 29, 2026 | $0.02527 | $0.02535 | $0.02488 | $0.0251 | -0.67% | $54,373 | $50.22M |
| Aug 28, 2026 | $0.02652 | $0.02684 | $0.02484 | $0.02527 | -4.71% | $78,978 | $50.56M |
| Aug 27, 2026 | $0.02703 | $0.02704 | $0.02609 | $0.02652 | -1.89% | $57,778 | $53.06M |
| Aug 26, 2026 | $0.02611 | $0.0274 | $0.02556 | $0.02703 | +3.52% | $85,924 | $54.08M |
| Aug 25, 2026 | $0.02758 | $0.0282 | $0.0259 | $0.02611 | -5.33% | $97,575 | $52.24M |
| Aug 24, 2026 | $0.02814 | $0.02875 | $0.02695 | $0.02758 | -1.99% | $93,235 | $55.18M |
| Aug 23, 2026 | $0.02709 | $0.02863 | $0.02578 | $0.02814 | +3.88% | $57,721 | $56.30M |
| Aug 22, 2026 | $0.02806 | $0.0292 | $0.02658 | $0.02709 | -3.46% | $69,765 | $54.20M |
| Aug 21, 2026 | $0.02605 | $0.02836 | $0.02598 | $0.02806 | +7.72% | $72,997 | $56.14M |
| Aug 20, 2026 | $0.0250 | $0.02619 | $0.0250 | $0.02605 | +4.20% | $61,617 | $52.12M |
| Aug 19, 2026 | $0.02345 | $0.02563 | $0.02329 | $0.0250 | +6.61% | $63,862 | $50.02M |
| Aug 18, 2026 | $0.02362 | $0.02387 | $0.02313 | $0.02345 | -0.72% | $54,500 | $46.92M |
| Aug 17, 2026 | $0.02361 | $0.02401 | $0.02359 | $0.02362 | +0.04% | $53,413 | $47.26M |
| Aug 16, 2026 | $0.02405 | $0.02428 | $0.02339 | $0.02361 | -1.83% | $53,658 | $47.24M |
| Aug 15, 2026 | $0.02454 | $0.02475 | $0.02401 | $0.02405 | -2.00% | $53,022 | $48.12M |
| Aug 14, 2026 | $0.02415 | $0.02468 | $0.02347 | $0.02454 | +1.61% | $58,415 | $49.10M |
| Aug 13, 2026 | $0.02405 | $0.0247 | $0.02368 | $0.02415 | +0.42% | $50,491 | $48.32M |
| Aug 12, 2026 | $0.02484 | $0.02555 | $0.02394 | $0.02405 | -3.18% | $57,695 | $48.12M |
| Aug 11, 2026 | $0.02477 | $0.02491 | $0.02434 | $0.02484 | +0.28% | $51,049 | $49.70M |
| Aug 10, 2026 | $0.02509 | $0.02579 | $0.02466 | $0.02477 | -1.28% | $56,623 | $49.56M |
| Aug 9, 2026 | $0.02547 | $0.0258 | $0.02501 | $0.02509 | -1.49% | $51,963 | $50.20M |
| Aug 8, 2026 | $0.02529 | $0.02562 | $0.02525 | $0.02547 | +0.71% | $52,645 | $50.96M |
| Aug 7, 2026 | $0.02557 | $0.02576 | $0.0251 | $0.02529 | -1.10% | $57,092 | $50.60M |
| Aug 6, 2026 | $0.02508 | $0.02635 | $0.02491 | $0.02557 | +1.95% | $64,447 | $51.16M |
| Aug 5, 2026 | $0.02449 | $0.02543 | $0.02433 | $0.02508 | +2.41% | $65,554 | $50.18M |
| Aug 4, 2026 | $0.02513 | $0.02524 | $0.02434 | $0.02449 | -2.55% | $70,463 | $49.00M |
| Aug 3, 2026 | $0.02472 | $0.02624 | $0.02427 | $0.02513 | +1.66% | $60,168 | $50.28M |
| Aug 2, 2026 | $0.0246 | $0.02504 | $0.02455 | $0.02472 | +0.49% | $52,491 | $49.46M |
| Aug 1, 2026 | $0.02509 | $0.02542 | $0.02446 | $0.0246 | -1.95% | $55,559 | $49.22M |
| Jul 31, 2026 | $0.02491 | $0.0253 | $0.02458 | $0.02509 | +0.72% | $55,493 | $50.20M |
| Jul 30, 2026 | $0.0245 | $0.02536 | $0.02445 | $0.02491 | +1.67% | $52,266 | $49.84M |
| Jul 29, 2026 | $0.02557 | $0.02566 | $0.02422 | $0.0245 | -4.18% | $58,205 | $49.02M |
| Jul 28, 2026 | $0.02529 | $0.02587 | $0.02509 | $0.02557 | +1.11% | $60,672 | $51.16M |
| Jul 27, 2026 | $0.0271 | $0.02734 | $0.02499 | $0.02529 | -6.68% | $66,270 | $50.60M |
| Jul 26, 2026 | $0.0269 | $0.02766 | $0.02689 | $0.0271 | +0.74% | $56,494 | $54.22M |
| Jul 25, 2026 | $0.02689 | $0.02739 | $0.02662 | $0.0269 | +0.04% | $57,086 | $53.82M |
| Jul 24, 2026 | $0.02697 | $0.02759 | $0.02664 | $0.02689 | -0.30% | $65,863 | $53.80M |
| Jul 23, 2026 | $0.02804 | $0.02816 | $0.02687 | $0.02697 | -3.82% | $70,905 | $53.96M |
| Jul 22, 2026 | $0.02836 | $0.02872 | $0.02794 | $0.02804 | -1.13% | $56,203 | $56.10M |
| Jul 21, 2026 | $0.02873 | $0.0290 | $0.02826 | $0.02836 | -1.29% | $71,469 | $56.74M |
| Jul 20, 2026 | $0.02783 | $0.02875 | $0.02758 | $0.02873 | +3.23% | $60,040 | $57.48M |
| Jul 19, 2026 | $0.02831 | $0.02849 | $0.02767 | $0.02783 | -1.70% | $57,776 | $55.68M |
| Jul 18, 2026 | $0.02856 | $0.02859 | $0.0275 | $0.02831 | -0.88% | $59,702 | $56.64M |
| Jul 17, 2026 | $0.02807 | $0.02872 | $0.02756 | $0.02856 | +1.75% | $63,580 | $57.14M |
| Jul 16, 2026 | $0.02857 | $0.02912 | $0.02783 | $0.02807 | -1.75% | $73,548 | $56.16M |
| Jul 15, 2026 | $0.02847 | $0.02957 | $0.02814 | $0.02857 | +0.35% | $90,336 | $57.16M |
| Jul 14, 2026 | $0.02733 | $0.02883 | $0.02686 | $0.02847 | +4.17% | $85,795 | $56.96M |
| Jul 13, 2026 | $0.02832 | $0.02876 | $0.02699 | $0.02733 | -3.50% | $71,316 | $54.68M |
| Jul 12, 2026 | $0.02799 | $0.02899 | $0.02788 | $0.02832 | +1.18% | $71,026 | $56.66M |
| Jul 11, 2026 | $0.02885 | $0.02949 | $0.02799 | $0.02799 | -2.98% | $66,674 | $56.00M |
| Jul 10, 2026 | $0.02888 | $0.02924 | $0.02816 | $0.02885 | -0.10% | $65,922 | $57.72M |
| Jul 9, 2026 | $0.02935 | $0.02983 | $0.02825 | $0.02888 | -1.60% | $90,405 | $57.78M |
| Jul 8, 2026 | $0.02884 | $0.02946 | $0.02657 | $0.02935 | +1.77% | $89,544 | $58.72M |
| Jul 7, 2026 | $0.02983 | $0.03171 | $0.02875 | $0.02884 | -3.32% | $121,125 | $57.70M |
| Jul 6, 2026 | $0.0294 | $0.03039 | $0.02817 | $0.02983 | +1.46% | $91,414 | $59.68M |
| Jul 5, 2026 | $0.03032 | $0.03062 | $0.02921 | $0.0294 | -3.03% | $79,967 | $58.82M |
| Jul 4, 2026 | $0.03025 | $0.03128 | $0.02958 | $0.03032 | +0.23% | $92,257 | $60.66M |
| Jul 3, 2026 | $0.02873 | $0.03103 | $0.02868 | $0.03025 | +5.29% | $81,492 | $60.52M |
| Jul 2, 2026 | $0.02807 | $0.02949 | $0.02799 | $0.02873 | +2.35% | $75,825 | $57.48M |
| Jul 1, 2026 | $0.02799 | $0.0288 | $0.02733 | $0.02807 | +0.29% | $79,160 | $56.16M |
| Jun 30, 2026 | $0.02923 | $0.02939 | $0.02759 | $0.02799 | -4.24% | $63,696 | $56.00M |
| Jun 29, 2026 | $0.02881 | $0.02994 | $0.02798 | $0.02923 | +1.46% | $74,203 | $58.48M |
| Jun 28, 2026 | $0.0295 | $0.03082 | $0.02854 | $0.02881 | -2.34% | $69,447 | $57.64M |
| Jun 27, 2026 | $0.02997 | $0.02999 | $0.02924 | $0.0295 | -1.57% | $61,000 | $59.02M |
| Jun 26, 2026 | $0.02983 | $0.03108 | $0.02913 | $0.02997 | +0.47% | $70,355 | $59.96M |
| Jun 25, 2026 | $0.03012 | $0.03106 | $0.02804 | $0.02983 | -0.96% | $90,359 | $59.68M |
| Jun 24, 2026 | $0.03111 | $0.03191 | $0.0296 | $0.03012 | -3.18% | $115,367 | $60.26M |
| Jun 23, 2026 | $0.03279 | $0.03388 | $0.03068 | $0.03111 | -5.12% | $93,737 | $62.24M |
| Jun 22, 2026 | $0.03298 | $0.03452 | $0.03264 | $0.03279 | -0.58% | $116,110 | $65.60M |
| Jun 21, 2026 | $0.03606 | $0.03621 | $0.03288 | $0.03298 | -8.54% | $99,607 | $65.98M |
| Jun 20, 2026 | $0.0356 | $0.03762 | $0.03377 | $0.03606 | +1.29% | $160,220 | $72.15M |
| Jun 19, 2026 | $0.03565 | $0.0395 | $0.03551 | $0.0356 | — | $143,934 | $71.23M |
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 $0.02428, 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 $48.69M, on roughly $4.61M 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 31.74%.
What were ENJ's high and low in this window?
In this sample, the highest trade print is about $0.0395 (Jun 19, 2026) and the lowest about $0.02313 (Aug 18, 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 -8.54% (Jun 21, 2026).