Dark

ENJUSD
Enjin Coin / United States dollar
crypto Composite

Real-time

Jan 27, 2026 5:18:00 PM EST

0.03170USD+13.053%(+0.00366)20,2690

0.02676Bid 0.02691Ask 0.00015Spread

Composite
0.03170 Bitstamp
0.03170 OKX
0.00000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	0.03101	0.03670	0.03100	0.03170	+13.053%	20,269	0.000%
2026-01-25	0.02804	0.02804	0.02804	0.02804	-8.066%	10	+13.053%
2026-01-24	0.03050	0.03050	0.03050	0.03050	-1.613%	9,814	+3.934%
2026-01-23	0.03201	0.03201	0.03100	0.03100	+0.944%	3,988	+2.258%
2026-01-20	0.03069	0.03071	0.03069	0.03071	-0.999%	840	+3.224%
2026-01-19	0.03149	0.03300	0.03102	0.03102	-7.154%	2,714	+2.192%
2026-01-18	0.03302	0.03341	0.03302	0.03341	-4.132%	1,433	-5.118%
2026-01-17	0.03240	0.03640	0.03225	0.03485	-8.047%	499,081	-9.039%
2026-01-16	0.02998	0.03790	0.02998	0.03790	+20.624%	801	-16.359%
2026-01-13	0.03142	0.03142	0.03142	0.03142	+3.016%	1,078	+0.891%
2026-01-09	0.03090	0.03110	0.02990	0.03050	-1.613%	511,758	+3.934%
2026-01-08	0.03400	0.03790	0.02980	0.03100	-0.958%	976,448	+2.258%
2026-01-07	0.03290	0.03290	0.03110	0.03130	-3.006%	572,308	+1.278%
2026-01-06	0.03449	0.03790	0.03130	0.03227	-0.401%	1,063,024	-1.766%
2026-01-05	0.03120	0.03260	0.03010	0.03240	+6.230%	853,533	-2.160%
2026-01-04	0.03449	0.03650	0.03030	0.03050	+0.993%	724,919	+3.934%
2026-01-03	0.03389	0.03570	0.02960	0.03020	0.000%	429,470	+4.967%
2026-01-02	0.02900	0.03389	0.02811	0.03020	+1.478%	716,055	+4.967%
2026-01-01	0.02901	0.03389	0.02750	0.02976	+7.904%	359,344	+6.519%
2025-12-31	0.03000	0.03000	0.02758	0.02758	-0.072%	4,772	+14.938%
2025-12-30	0.02720	0.02770	0.02710	0.02760	+0.181%	270,534	+14.855%
2025-12-29	0.03170	0.03170	0.02730	0.02755	-1.607%	840,676	+15.064%
2025-12-28	0.03171	0.03171	0.02770	0.02800	-0.709%	610,586	+13.214%
2025-12-27	0.02720	0.02840	0.02720	0.02820	+3.297%	1,051,667	+12.411%
2025-12-26	0.02650	0.02740	0.02630	0.02730	+1.866%	1,037,716	+16.117%
2025-12-25	0.02730	0.02780	0.02650	0.02680	+0.525%	763,441	+18.284%
2025-12-24	0.02770	0.02770	0.02640	0.02666	-3.755%	593,510	+18.905%
2025-12-23	0.03170	0.03170	0.02620	0.02770	+1.838%	1,183,933	+14.440%
2025-12-22	0.03720	0.03720	0.02620	0.02720	-1.876%	4,666,567	+16.544%
2025-12-21	0.02800	0.02800	0.02650	0.02772	-1.352%	1,612,771	+14.358%
2025-12-20	0.03280	0.03280	0.02760	0.02810	+4.228%	788,681	+12.811%
2025-12-19	0.03600	0.03600	0.02550	0.02696	+7.368%	1,619,919	+17.582%
2025-12-18	0.02690	0.02770	0.02511	0.02511	-10.609%	1,454,068	+26.245%
2025-12-17	0.03641	0.03641	0.02670	0.02809	-0.917%	1,302,183	+12.852%
2025-12-16	0.02890	0.02890	0.02800	0.02835	-4.706%	1,375,658	+11.817%
2025-12-15	0.04219	0.04220	0.02780	0.02975	-3.534%	1,502,628	+6.555%
2025-12-14	0.03150	0.03150	0.02980	0.03084	-2.095%	650,527	+2.789%
2025-12-13	0.03140	0.03180	0.03130	0.03150	+0.255%	210,826	+0.635%
2025-12-12	0.04221	0.04221	0.03050	0.03142	-2.210%	339,727	+0.891%
2025-12-11	0.04500	0.04500	0.03150	0.03213	-6.680%	869,550	-1.338%
2025-12-10	0.03560	0.03570	0.03320	0.03443	-3.069%	735,310	-7.929%
2025-12-09	0.04299	0.04500	0.03280	0.03552	+8.227%	3,903,287	-10.755%
2025-12-08	0.03160	0.03300	0.03150	0.03282	+3.697%	1,823,391	-3.413%
2025-12-07	0.04401	0.04401	0.03120	0.03165	-3.770%	536,190	+0.158%
2025-12-06	0.03982	0.07289	0.03140	0.03289	+4.148%	1,050,295	-3.618%
2025-12-05	0.03920	0.03920	0.03060	0.03158	-2.108%	844,961	+0.380%
2025-12-04	0.03260	0.03270	0.03120	0.03226	-0.738%	438,947	-1.736%
2025-12-03	0.03800	0.03983	0.03120	0.03250	+9.834%	318,949	-2.462%
2025-12-02	0.03801	0.03801	0.02940	0.02959	+0.169%	473,287	+7.131%
2025-12-01	0.04000	0.04400	0.02860	0.02954	-7.688%	1,103,255	+7.312%
2025-11-30	0.03210	0.03240	0.03150	0.03200	-1.690%	280,462	-0.938%
2025-11-29	0.03300	0.03550	0.03120	0.03255	-0.732%	630,592	-2.611%
2025-11-28	0.03390	0.03400	0.03279	0.03279	-4.680%	362,695	-3.324%
2025-11-27	0.03360	0.03450	0.03340	0.03440	+3.087%	2,103,658	-7.849%
2025-11-26	0.03380	0.03390	0.03280	0.03337	-0.329%	4,472,187	-5.004%
2025-11-25	0.04250	0.04250	0.03300	0.03348	-2.305%	1,939,419	-5.317%
2025-11-24	0.03300	0.03440	0.03230	0.03427	+2.975%	1,736,443	-7.499%
2025-11-23	0.03290	0.03360	0.03290	0.03328	+1.649%	973,026	-4.748%
2025-11-22	0.03270	0.03330	0.03210	0.03274	-0.061%	2,201,862	-3.177%
2025-11-21	0.04451	0.04451	0.03160	0.03276	-2.500%	2,444,505	-3.236%
2025-11-20	0.03590	0.03770	0.03330	0.03360	-1.351%	402,056	-5.655%
2025-11-19	0.04771	0.05279	0.03400	0.03406	-6.171%	326,902	-6.929%
2025-11-18	0.04771	0.04771	0.03570	0.03630	+0.638%	2,236,254	-12.672%
2025-11-17	0.03710	0.03770	0.03580	0.03607	-2.382%	604,357	-12.115%
2025-11-16	0.03820	0.03890	0.03590	0.03695	-6.574%	1,216,183	-14.208%
2025-11-15	0.04604	0.05279	0.03830	0.03955	-1.125%	2,562,616	-19.848%
2025-11-14	0.04820	0.04850	0.03760	0.04000	-3.312%	2,057,526	-20.750%
2025-11-13	0.05220	0.05220	0.03840	0.04137	+0.657%	1,164,173	-23.374%
2025-11-12	0.05540	0.05540	0.04060	0.04110	-9.412%	1,504,381	-22.871%
2025-11-11	0.05211	0.05800	0.04200	0.04537	-0.066%	332,480	-30.130%
2025-11-10	0.04510	0.04540	0.04509	0.04540	+1.339%	2,210,744	-30.176%
2025-11-09	0.04390	0.04490	0.04370	0.04480	-1.495%	105,345	-29.241%
2025-11-08	0.04760	0.04820	0.04530	0.04548	-6.899%	253,152	-30.299%
2025-11-07	0.05370	0.05600	0.03940	0.04885	+21.608%	1,718,827	-35.107%
2025-11-06	0.05300	0.05369	0.03710	0.04017	+5.157%	1,587,533	-21.085%
2025-11-05	0.04700	0.05350	0.03600	0.03820	-1.749%	1,579,200	-17.016%
2025-11-04	0.05350	0.05350	0.03570	0.03888	+1.276%	851,181	-18.467%
2025-11-03	0.05500	0.05628	0.03641	0.03839	-17.794%	914,385	-17.426%
2025-11-02	0.05499	0.05600	0.04320	0.04670	+7.852%	1,001,385	-32.120%
2025-11-01	0.05000	0.05000	0.04150	0.04330	+5.455%	329,944	-26.790%
2025-10-31	0.04206	0.05200	0.04106	0.04106	+2.343%	31,489	-22.796%
2025-10-30	0.05880	0.10298	0.03870	0.04012	-8.402%	945,483	-20.987%
2025-10-29	0.04280	0.04440	0.04210	0.04380	+2.313%	194,851	-27.626%
2025-10-28	0.06003	0.06003	0.04200	0.04281	-1.857%	1,452,278	-25.952%
2025-10-27	0.04530	0.04760	0.04330	0.04362	-4.342%	2,546,512	-27.327%
2025-10-26	0.04470	0.04610	0.04410	0.04560	+2.013%	1,300,231	-30.482%
2025-10-25	0.04450	0.04500	0.04410	0.04470	-1.062%	310,456	-29.083%
2025-10-24	0.05301	0.05738	0.04340	0.04518	+1.391%	1,056,663	-29.836%
2025-10-23	0.05500	0.06500	0.04300	0.04456	+4.088%	533,353	-28.860%
2025-10-22	0.04412	0.04462	0.04281	0.04281	-8.682%	3,882	-25.952%
2025-10-21	0.04613	0.04789	0.04408	0.04688	+2.380%	9,532	-32.381%
2025-10-20	0.04715	0.04739	0.04579	0.04579	-1.569%	10,144	-30.771%
2025-10-19	0.04510	0.04700	0.04450	0.04652	+3.103%	334,903	-31.857%
2025-10-18	0.04480	0.04610	0.04470	0.04512	+8.072%	268,102	-29.743%
2025-10-17	0.04550	0.04590	0.04170	0.04175	-8.282%	1,708,642	-24.072%
2025-10-16	0.04820	0.04950	0.04470	0.04552	-7.555%	1,684,981	-30.360%
2025-10-15	0.05090	0.05170	0.04780	0.04924	+1.946%	378,660	-35.621%
2025-10-14	0.06300	0.07001	0.04200	0.04830	-8.505%	1,925,031	-34.369%
2025-10-13	0.06500	0.06500	0.05020	0.05279	+6.496%	2,424,860	-39.951%
2025-10-12	0.06100	0.06501	0.04320	0.04957	+15.012%	1,290,809	-36.050%
2025-10-11	0.06702	0.08200	0.04000	0.04310	+3.234%	4,330,253	-26.450%
2025-10-10	0.08220	0.08220	0.02276	0.04175	-31.781%	6,945,295	-24.072%
2025-10-09	0.06027	0.06120	0.06027	0.06120	-2.423%	171,486	-48.203%
2025-10-08	0.05980	0.06272	0.05980	0.06272	+0.144%	74,907	-49.458%
2025-10-07	0.07350	0.07500	0.05970	0.06263	-2.748%	1,173,943	-49.385%
2025-10-06	0.07500	0.07500	0.06130	0.06440	+1.883%	1,254,658	-50.776%
2025-10-05	0.07495	0.07500	0.06160	0.06321	-0.644%	971,868	-49.850%
2025-10-04	0.06430	0.06440	0.06150	0.06362	-2.811%	415,751	-50.173%
2025-10-03	0.07087	0.07092	0.06350	0.06546	-0.818%	1,816,923	-51.573%
2025-10-02	0.06470	0.06640	0.06400	0.06600	+2.948%	808,282	-51.970%
2025-10-01	0.07106	0.07499	0.06100	0.06411	+4.075%	1,880,271	-50.554%
2025-09-30	0.07499	0.07500	0.06000	0.06160	+0.163%	977,549	-48.539%
2025-09-29	0.07700	0.07700	0.05990	0.06150	+3.119%	2,627,128	-48.455%
2025-09-28	0.07800	0.07800	0.05900	0.05964	-1.389%	909,872	-46.848%
2025-09-27	0.06100	0.06132	0.06020	0.06048	+0.132%	745,974	-47.586%
2025-09-26	0.05870	0.06130	0.05830	0.06040	+1.872%	1,674,091	-47.517%
2025-09-25	0.08201	0.08201	0.05780	0.05929	-6.216%	1,180,834	-46.534%
2025-09-24	0.06250	0.06420	0.06140	0.06322	-1.234%	627,798	-49.858%
2025-09-23	0.08494	0.08499	0.06120	0.06401	+3.710%	1,145,477	-50.476%
2025-09-22	0.08497	0.08500	0.06010	0.06172	-9.235%	1,116,499	-48.639%
2025-09-21	0.06890	0.06990	0.06740	0.06800	-2.593%	783,938	-53.382%
2025-09-20	0.06914	0.06981	0.06890	0.06981	+1.439%	491,554	-54.591%
2025-09-19	0.08499	0.08500	0.06820	0.06882	-5.584%	439,497	-53.938%
2025-09-18	0.07130	0.07310	0.07060	0.07289	+4.129%	641,161	-56.510%
2025-09-17	0.08499	0.08500	0.06810	0.07000	0.000%	2,405,663	-54.714%
2025-09-16	0.08498	0.08498	0.06710	0.07000	+4.244%	646,165	-54.714%
2025-09-15	0.08501	0.09799	0.06650	0.06715	-7.303%	800,214	-52.792%
2025-09-14	0.08501	0.09798	0.06900	0.07244	-1.616%	306,599	-56.240%
2025-09-13	0.09796	0.09800	0.07190	0.07363	+4.307%	1,619,373	-56.947%
2025-09-12	0.08233	0.11000	0.06960	0.07059	-0.226%	353,795	-55.093%
2025-09-11	0.08011	0.09689	0.06940	0.07075	+1.638%	1,583,886	-55.194%
2025-09-10	0.09419	0.13000	0.06870	0.06961	-2.247%	1,696,836	-54.461%
2025-09-09	0.07500	0.07500	0.06900	0.07121	+4.078%	1,096,279	-55.484%
2025-09-08	0.08617	0.08617	0.06680	0.06842	+3.667%	170,655	-53.669%
2025-09-07	0.09419	0.09419	0.06590	0.06600	+1.072%	2,756,848	-51.970%
2025-09-06	0.08846	0.09437	0.06520	0.06530	-1.195%	1,620,291	-51.455%
2025-09-05	0.09200	0.09200	0.06540	0.06609	+0.136%	1,643,422	-52.035%
2025-09-04	0.06800	0.06820	0.06500	0.06600	-2.698%	1,481,843	-51.970%
2025-09-03	0.06760	0.06850	0.06690	0.06783	+1.420%	159,577	-53.266%
2025-09-02	0.10609	0.10615	0.06540	0.06688	-0.624%	213,685	-52.602%
2025-09-01	0.09434	0.09434	0.06400	0.06730	-2.689%	603,372	-52.897%
2025-08-31	0.06790	0.07040	0.06730	0.06916	+1.557%	1,388,875	-54.164%
2025-08-30	0.09667	0.09746	0.06560	0.06810	+3.969%	1,317,690	-53.451%
2025-08-29	0.10464	0.10616	0.06490	0.06550	-6.695%	851,458	-51.603%
2025-08-28	0.09674	0.10470	0.06740	0.07020	+3.084%	192,138	-54.843%
2025-08-27	0.09235	0.09235	0.06680	0.06810	+2.560%	2,587,605	-53.451%
2025-08-26	0.06639	0.06640	0.06639	0.06640	+1.576%	1,130,258	-52.259%
2025-08-25	0.06883	0.06883	0.06537	0.06537	-10.697%	6,615	-51.507%
2025-08-24	0.07390	0.07390	0.07070	0.07320	-2.400%	151,841	-56.694%
2025-08-23	0.09210	0.09969	0.07320	0.07500	-0.662%	219,003	-57.733%
2025-08-22	0.09293	0.09416	0.06620	0.07550	+8.962%	481,888	-58.013%
2025-08-21	0.09680	0.10230	0.06780	0.06929	+5.609%	157,055	-54.250%
2025-08-20	0.10229	0.10229	0.06561	0.06561	-1.085%	179,789	-51.684%
2025-08-19	0.06800	0.06930	0.06570	0.06633	-2.998%	334,271	-52.209%
2025-08-18	0.07110	0.07110	0.06730	0.06838	-4.189%	1,293,347	-53.641%
2025-08-17	0.07210	0.07210	0.07137	0.07137	+1.421%	56	-55.584%
2025-08-16	0.10097	0.10249	0.06845	0.07037	+4.764%	32,662	-54.952%
2025-08-15	0.10174	0.10613	0.06630	0.06717	-4.939%	696,671	-52.806%
2025-08-14	0.10000	0.10614	0.07032	0.07066	-9.964%	22,331	-55.137%
2025-08-13	0.10000	0.10176	0.07400	0.07848	+5.243%	797,742	-59.608%
2025-08-12	0.07000	0.07520	0.06880	0.07457	+1.774%	365,664	-57.490%
2025-08-11	0.07400	0.07600	0.06930	0.07327	-0.597%	741,488	-56.735%
2025-08-10	0.07265	0.07371	0.07265	0.07371	-2.112%	5,968	-56.994%
2025-08-09	0.10283	0.10283	0.07350	0.07530	+2.477%	300,205	-57.902%
2025-08-08	0.10284	0.10285	0.07120	0.07348	+4.926%	547,045	-56.859%
2025-08-07	0.10280	0.10283	0.06920	0.07003	-0.242%	686,745	-54.734%
2025-08-06	0.10283	0.10283	0.06770	0.07020	+2.557%	191,558	-54.843%
2025-08-05	0.08908	0.10284	0.06750	0.06845	-4.931%	695,277	-53.689%
2025-08-04	0.09999	0.10000	0.06873	0.07200	+4.621%	307,705	-55.972%
2025-08-03	0.09300	0.09300	0.06590	0.06882	+3.024%	305,165	-53.938%
2025-08-02	0.10284	0.10284	0.06490	0.06680	-0.120%	541,420	-52.545%
2025-08-01	0.06860	0.06970	0.06530	0.06688	-2.649%	423,494	-52.602%
2025-07-31	0.09398	0.09400	0.06870	0.06870	-5.268%	579,720	-53.857%
2025-07-30	0.09500	0.09500	0.06920	0.07252	-0.834%	1,491,468	-56.288%
2025-07-29	0.09500	0.09500	0.07290	0.07313	-4.355%	680,338	-56.653%
2025-07-28	0.09500	0.10284	0.07560	0.07646	-5.453%	712,893	-58.540%
2025-07-27	0.09496	0.10946	0.07920	0.08087	+1.774%	221,131	-60.801%
2025-07-26	0.09501	0.09501	0.07940	0.07946	-0.762%	320,278	-60.106%
2025-07-25	0.07771	0.08007	0.07611	0.08007	+1.987%	216	-60.410%
2025-07-24	0.10999	0.11000	0.07510	0.07851	-1.666%	333,801	-59.623%
2025-07-23	0.11000	0.11000	0.07920	0.07984	-11.427%	558,574	-60.296%
2025-07-22	0.11000	0.11000	0.08680	0.09014	-2.657%	378,375	-64.832%
2025-07-21	0.11000	0.11000	0.08480	0.09260	+1.235%	2,092,358	-65.767%
2025-07-20	0.09645	0.09900	0.08330	0.09147	+9.545%	1,549,761	-65.344%
2025-07-19	0.08120	0.08370	0.07940	0.08350	+3.907%	233,644	-62.036%
2025-07-18	0.10510	0.11000	0.08000	0.08036	+0.187%	1,224,251	-60.553%
2025-07-17	0.09353	0.10207	0.07848	0.08021	-0.951%	9,214	-60.479%
2025-07-16	0.09131	0.09958	0.07860	0.08098	+1.352%	334,673	-60.855%
2025-07-15	0.09470	0.09958	0.07460	0.07990	+3.004%	384,129	-60.325%
2025-07-14	0.08636	0.09309	0.07650	0.07757	-1.760%	841,788	-59.134%
2025-07-13	0.08631	0.08631	0.07550	0.07896	+5.322%	1,458,755	-59.853%
2025-07-12	0.09350	0.09956	0.07340	0.07497	-4.472%	274,740	-57.716%
2025-07-11	0.08998	0.09959	0.07400	0.07848	+10.349%	1,923,048	-59.608%
2025-07-10	0.08599	0.08600	0.06960	0.07112	+1.542%	716,277	-55.427%
2025-07-09	0.06781	0.07004	0.06772	0.07004	+5.881%	3,245	-54.740%
2025-07-08	0.08096	0.08100	0.06370	0.06615	+1.848%	174,968	-52.079%
2025-07-07	0.08695	0.08998	0.06430	0.06495	-0.930%	499,650	-51.193%
2025-07-06	0.06440	0.06700	0.06390	0.06556	+1.912%	279,415	-51.647%
2025-07-05	0.06480	0.06520	0.06320	0.06433	+0.484%	136,929	-50.723%
2025-07-04	0.06900	0.06920	0.06370	0.06402	-6.799%	285,155	-50.484%
2025-07-03	0.06870	0.07020	0.06700	0.06869	-1.449%	1,434,075	-53.851%
2025-07-02	0.06330	0.07010	0.06250	0.06970	+10.565%	483,248	-54.519%
2025-07-01	0.06580	0.06600	0.06270	0.06304	-4.078%	286,436	-49.714%
2025-06-30	0.08220	0.08220	0.06440	0.06572	-4.421%	298,076	-51.765%
2025-06-29	0.06470	0.06890	0.06450	0.06876	+5.768%	480,105	-53.898%
2025-06-28	0.06370	0.06520	0.06280	0.06501	+2.864%	80,396	-51.238%
2025-06-27	0.08794	0.08794	0.06200	0.06320	+0.509%	171,161	-49.842%
2025-06-26	0.06420	0.06550	0.06260	0.06288	-1.334%	149,546	-49.587%
2025-06-25	0.08984	0.09200	0.06360	0.06373	-2.777%	720,447	-50.259%
2025-06-24	0.09194	0.09194	0.06524	0.06555	+6.655%	77,888	-51.640%
2025-06-23	0.08802	0.08802	0.05840	0.06146	+5.276%	1,290,832	-48.422%
2025-06-22	0.08922	0.08922	0.05540	0.05838	-2.521%	1,426,723	-45.701%
2025-06-21	0.09670	0.09959	0.05890	0.05989	-5.506%	416,757	-47.070%
2025-06-20	0.08806	0.08806	0.06250	0.06338	-2.642%	1,325,488	-49.984%
2025-06-19	0.09250	0.09667	0.06350	0.06510	-0.641%	281,479	-51.306%
2025-06-18	0.09003	0.09921	0.06330	0.06552	-0.244%	1,912,012	-51.618%
2025-06-17	0.09875	0.09875	0.06568	0.06568	-5.510%	5,444	-51.736%
2025-06-16	0.09852	0.09952	0.06860	0.06951	+1.327%	57,683	-54.395%
2025-06-15	0.08902	0.08902	0.06720	0.06860	+2.756%	111,438	-53.790%
2025-06-14	0.09733	0.09841	0.06580	0.06676	-0.964%	315,594	-52.516%
2025-06-13	0.10017	0.10805	0.06420	0.06741	-7.505%	544,294	-52.974%
2025-06-12	0.07610	0.07620	0.07140	0.07288	-7.933%	257,583	-56.504%
2025-06-11	0.08150	0.08150	0.07560	0.07916	-2.464%	636,336	-59.955%
2025-06-10	0.10563	0.11220	0.07750	0.08116	+9.958%	751,355	-60.941%
2025-06-09	0.10779	0.10779	0.07381	0.07381	-2.381%	1,363	-57.052%
2025-06-08	0.10625	0.10690	0.07390	0.07561	+0.773%	133,885	-58.074%
2025-06-07	0.10211	0.10555	0.07280	0.07503	+3.049%	291,516	-57.750%
2025-06-06	0.10293	0.10293	0.07000	0.07281	+2.781%	83,894	-56.462%
2025-06-05	0.11109	0.11200	0.06930	0.07084	-5.395%	395,499	-55.251%
2025-06-04	0.10550	0.11088	0.07270	0.07488	-0.200%	449,341	-57.666%
2025-06-03	0.10550	0.11120	0.07500	0.07503	+0.969%	449,227	-57.750%
2025-06-02	0.11275	0.11300	0.07277	0.07431	+0.013%	36,246	-57.341%
2025-06-01	0.12094	0.12569	0.07180	0.07430	+1.212%	346,526	-57.335%
2025-05-31	0.11200	0.11318	0.06900	0.07341	-2.120%	999,184	-56.818%
2025-05-30	0.11254	0.11997	0.07090	0.07500	-9.953%	740,581	-57.733%
2025-05-29	0.11920	0.12680	0.08290	0.08329	-3.889%	370,207	-61.940%
2025-05-28	0.11893	0.13311	0.08560	0.08666	-5.061%	776,021	-63.420%
2025-05-27	0.13195	0.13199	0.08470	0.09128	+4.535%	325,210	-65.272%
2025-05-26	0.12186	0.13200	0.08570	0.08732	+7.391%	1,299,261	-63.697%
2025-05-25	0.11691	0.12100	0.08080	0.08131	-4.543%	2,831,819	-61.013%
2025-05-24	0.12299	0.12300	0.08518	0.08518	-2.227%	5,406	-62.785%
2025-05-23	0.12520	0.13449	0.08712	0.08712	-7.378%	592,000	-63.613%
2025-05-22	0.12698	0.13801	0.09000	0.09406	+3.670%	3,414,459	-66.298%
2025-05-21	0.12650	0.13470	0.08650	0.09073	+0.710%	3,196,840	-65.061%
2025-05-20	0.12050	0.13900	0.08460	0.09009	+3.125%	382,620	-64.813%
2025-05-19	0.12500	0.14699	0.08360	0.08736	-4.608%	559,458	-63.713%
2025-05-18	0.11500	0.14994	0.08530	0.09158	+6.936%	1,320,447	-65.385%
2025-05-17	0.12920	0.12997	0.08540	0.08564	-3.980%	9,064	-62.985%
2025-05-16	0.09130	0.09530	0.08919	0.08919	+0.586%	1,688,335	-64.458%
2025-05-15	0.09312	0.09312	0.08691	0.08867	-6.849%	8,122	-64.249%
2025-05-14	0.13000	0.16100	0.09519	0.09519	-4.610%	1,112,548	-66.698%
2025-05-13	0.13788	0.13792	0.08940	0.09979	+3.420%	3,437,385	-68.233%
2025-05-12	0.12511	0.13788	0.09080	0.09649	+0.510%	2,111,285	-67.147%
2025-05-11	0.12199	0.13990	0.09380	0.09600	-4.771%	2,606,578	-66.979%
2025-05-10	0.09190	0.10240	0.09150	0.10081	+9.959%	1,489,140	-68.555%
2025-05-09	0.12696	0.12887	0.06940	0.09168	+10.192%	5,575,475	-65.423%
2025-05-08	0.09942	0.10781	0.07270	0.08320	+11.230%	1,206,398	-61.899%
2025-05-07	0.10631	0.10799	0.07400	0.07480	+0.809%	833,817	-57.620%
2025-05-06	0.11138	0.11138	0.07010	0.07420	+2.134%	1,420,213	-57.278%
2025-05-05	0.11141	0.11141	0.07265	0.07265	-2.221%	332,761	-56.366%
2025-05-04	0.07580	0.07600	0.07310	0.07430	-2.850%	327,786	-57.335%
2025-05-03	0.13099	0.13099	0.07640	0.07648	-8.286%	777,430	-58.551%
2025-05-02	0.11152	0.11152	0.08260	0.08339	-1.975%	1,981,705	-61.986%
2025-05-01	0.11140	0.11140	0.08507	0.08507	+1.009%	12,059	-62.737%
2025-04-30	0.11149	0.11149	0.08211	0.08422	-1.301%	47,446	-62.360%
2025-04-29	0.11178	0.11178	0.08100	0.08533	+0.247%	352,642	-62.850%
2025-04-28	0.08400	0.08700	0.08190	0.08512	+0.698%	3,638,729	-62.758%
2025-04-27	0.10557	0.10557	0.08340	0.08453	-5.246%	1,577,342	-62.499%
2025-04-26	0.11942	0.12734	0.08890	0.08921	+0.450%	2,480,408	-64.466%
2025-04-25	0.11949	0.11952	0.08840	0.08881	-2.439%	1,454,397	-64.306%
2025-04-24	0.12102	0.12102	0.08757	0.09103	+3.443%	45,018	-65.176%
2025-04-23	0.11804	0.13273	0.08670	0.08800	-2.859%	962,324	-63.977%
2025-04-22	0.11064	0.11064	0.08450	0.09059	-1.554%	6,987,365	-65.007%
2025-04-21	0.11000	0.13908	0.08510	0.09202	-0.368%	13,856,463	-65.551%
2025-04-20	0.10013	0.12897	0.06460	0.09236	+37.789%	7,725,594	-65.678%
2025-04-19	0.10026	0.10598	0.06280	0.06703	+7.765%	672,887	-52.708%
2025-04-18	0.10008	0.10008	0.06060	0.06220	+0.761%	1,455,862	-49.035%
2025-04-17	0.10982	0.11822	0.06054	0.06173	+0.948%	79,011	-48.647%
2025-04-16	0.11383	0.11383	0.05930	0.06115	-2.019%	464,560	-48.160%
2025-04-15	0.11833	0.13101	0.06090	0.06241	-2.408%	911,952	-49.207%
2025-04-14	0.10348	0.10348	0.06300	0.06395	+0.235%	981,756	-50.430%
2025-04-13	0.06890	0.06900	0.06280	0.06380	-7.536%	2,063,314	-50.313%
2025-04-12	0.11887	0.11887	0.06520	0.06900	+4.704%	2,842,684	-54.058%
2025-04-11	0.06460	0.06700	0.06430	0.06590	-0.182%	700,855	-51.897%
2025-04-10	0.06579	0.06656	0.06579	0.06602	-2.769%	9,725	-51.984%
2025-04-09	0.10101	0.10775	0.06270	0.06790	+0.266%	6,151,256	-53.314%
2025-04-08	0.10101	0.10135	0.06230	0.06772	+0.118%	3,693,024	-53.190%
2025-04-07	0.10101	0.11069	0.05900	0.06764	-3.205%	1,954,853	-53.134%
2025-04-06	0.10116	0.10116	0.06300	0.06988	-3.320%	1,488,515	-54.637%
2025-04-05	0.10290	0.11889	0.07100	0.07228	+0.222%	1,884,993	-56.143%
2025-04-04	0.11890	0.11890	0.07000	0.07212	+1.164%	2,167,739	-56.045%
2025-04-03	0.07400	0.07600	0.07100	0.07129	-7.464%	1,925,004	-55.534%
2025-04-02	0.08200	0.08200	0.07200	0.07704	-6.083%	3,012,581	-58.853%
2025-04-01	0.11890	0.11890	0.08000	0.08203	+1.072%	3,265,323	-61.356%
2025-03-31	0.11890	0.11890	0.07900	0.08116	-2.814%	2,743,550	-60.941%
2025-03-30	0.08351	0.08351	0.08351	0.08351	+1.779%	1,430	-62.040%
2025-03-29	0.08600	0.08700	0.08100	0.08205	-6.239%	1,204,222	-61.365%
2025-03-28	0.11395	0.11888	0.08600	0.08751	-8.863%	983,825	-63.776%
2025-03-27	0.10322	0.10322	0.09400	0.09602	-2.100%	1,297,205	-66.986%
2025-03-26	0.10000	0.10200	0.09500	0.09808	-0.386%	1,226,237	-67.679%
2025-03-25	0.11350	0.11350	0.09500	0.09846	+1.505%	961,910	-67.804%
2025-03-24	0.11099	0.11350	0.09000	0.09700	+6.593%	3,164,071	-67.320%
2025-03-23	0.10147	0.10926	0.09000	0.09100	0.000%	161,594	-65.165%
2025-03-22	0.10798	0.11009	0.08900	0.09100	+2.247%	1,246,821	-65.165%
2025-03-21	0.10773	0.10800	0.08800	0.08900	-1.111%	1,731,592	-64.382%
2025-03-20	0.09500	0.09500	0.09000	0.09000	-5.263%	1,415,720	-64.778%
2025-03-19	0.09300	0.09600	0.09100	0.09500	+3.261%	1,336,966	-66.632%
2025-03-18	0.09100	0.09300	0.08700	0.09200	0.000%	660,933	-65.543%
2025-03-17	0.08700	0.09300	0.08600	0.09200	+5.747%	1,679,017	-65.543%
2025-03-16	0.11747	0.11747	0.08700	0.08700	-5.435%	1,602,289	-63.563%
2025-03-15	0.11500	0.11605	0.09000	0.09200	+1.099%	1,378,026	-65.543%
2025-03-14	0.11497	0.11500	0.08900	0.09100	+3.409%	1,844,592	-65.165%
2025-03-13	0.11545	0.11545	0.08700	0.08800	-3.297%	2,588,295	-63.977%
2025-03-12	0.11080	0.11080	0.08700	0.09100	0.000%	3,928,793	-65.165%
2025-03-11	0.10142	0.11466	0.07900	0.09100	+4.598%	2,802,093	-65.165%
2025-03-10	0.11501	0.11501	0.08300	0.08700	-2.247%	1,913,160	-63.563%
2025-03-09	0.10000	0.10000	0.08800	0.08900	-11.000%	1,144,126	-64.382%
2025-03-08	0.10100	0.10200	0.09900	0.10000	-0.990%	1,025,964	-68.300%
2025-03-07	0.10200	0.10600	0.09700	0.10100	-0.980%	1,081,941	-68.614%
2025-03-06	0.13125	0.13125	0.10000	0.10200	-2.857%	986,022	-68.922%
2025-03-05	0.11688	0.11862	0.10000	0.10500	+3.960%	933,984	-69.810%
2025-03-04	0.13100	0.13100	0.09400	0.10100	-15.126%	2,012,501	-68.614%
2025-03-03	0.13000	0.13000	0.11900	0.11900	-1.653%	28,806	-73.361%
2025-03-02	0.12202	0.13970	0.10900	0.12100	+10.000%	697,438	-73.802%
2025-03-01	0.13000	0.13201	0.10800	0.11000	-3.509%	588,823	-71.182%
2025-02-28	0.12512	0.13600	0.10400	0.11400	+0.885%	1,169,052	-72.193%
2025-02-27	0.12800	0.13498	0.11000	0.11300	+1.802%	933,901	-71.947%
2025-02-26	0.13963	0.13974	0.10700	0.11100	+0.909%	384,887	-71.441%
2025-02-25	0.12836	0.14116	0.10100	0.11000	-3.509%	2,749,297	-71.182%
2025-02-24	0.14011	0.14011	0.11300	0.11400	-5.785%	442,845	-72.193%
2025-02-23	0.12400	0.12500	0.11900	0.12100	-3.200%	834,212	-73.802%
2025-02-22	0.11800	0.12500	0.11800	0.12500	+5.042%	210,505	-74.640%
2025-02-21	0.14600	0.14600	0.11800	0.11900	-4.800%	1,290,192	-73.361%
2025-02-20	0.14404	0.14405	0.12000	0.12500	+3.306%	754,634	-74.640%
2025-02-19	0.13816	0.16883	0.11500	0.12100	+4.310%	271,613	-73.802%
2025-02-18	0.12100	0.12100	0.11000	0.11600	-4.918%	867,830	-72.672%
2025-02-17	0.13727	0.16000	0.11800	0.12200	0.000%	1,674,538	-74.016%
2025-02-16	0.13690	0.13690	0.12100	0.12200	-2.400%	1,106,676	-74.016%
2025-02-15	0.13708	0.13708	0.12300	0.12500	-1.575%	112,408	-74.640%
2025-02-14	0.14000	0.14000	0.12300	0.12700	+2.419%	1,216,978	-75.039%
2025-02-13	0.15000	0.15566	0.12200	0.12400	-5.344%	1,029,790	-74.435%
2025-02-12	0.14205	0.15000	0.11800	0.13100	+7.377%	1,233,023	-75.802%
2025-02-11	0.15811	0.16000	0.12000	0.12200	+0.826%	401,986	-74.016%
2025-02-10	0.17991	0.17998	0.11300	0.12100	+2.542%	1,165,143	-73.802%
2025-02-09	0.16001	0.16001	0.11200	0.11800	-1.667%	221,737	-73.136%
2025-02-08	0.15014	0.15991	0.11000	0.12000	+3.448%	1,102,121	-73.583%
2025-02-07	0.15009	0.16601	0.11300	0.11600	+2.655%	1,771,159	-72.672%
2025-02-06	0.17792	0.18004	0.11200	0.11300	-6.612%	1,269,739	-71.947%
2025-02-05	0.14019	0.18000	0.11600	0.12100	+1.681%	786,406	-73.802%
2025-02-04	0.14004	0.14592	0.11200	0.11900	-4.800%	2,778,092	-73.361%
2025-02-03	0.15201	0.15801	0.09400	0.12500	+2.459%	3,099,375	-74.640%
2025-02-02	0.15301	0.16612	0.11500	0.12200	-15.278%	2,284,337	-74.016%
2025-02-01	0.17554	0.17554	0.14300	0.14400	-5.882%	946,586	-77.986%
2025-01-31	0.17357	0.18866	0.14900	0.15300	+0.658%	1,308,522	-79.281%
2025-01-30	0.17167	0.17167	0.14400	0.15200	+4.828%	986,068	-79.145%
2025-01-29	0.17024	0.18946	0.13800	0.14500	+4.317%	1,942,999	-78.138%
2025-01-28	0.18006	0.20398	0.13800	0.13900	-9.740%	693,903	-77.194%
2025-01-27	0.20483	0.20495	0.14000	0.15400	-2.532%	4,132,849	-79.416%
2025-01-26	0.18997	0.22093	0.15700	0.15800	-3.067%	1,442,970	-79.937%
2025-01-25	0.18997	0.18997	0.16100	0.16300	0.000%	542,660	-80.552%
2025-01-24	0.18587	0.19390	0.16200	0.16300	-4.118%	1,162,167	-80.552%
2025-01-23	0.21567	0.21700	0.16300	0.17000	-2.299%	94,037	-81.353%
2025-01-22	0.22196	0.22197	0.17200	0.17400	-9.746%	55,019	-81.782%
2025-01-21	0.20800	0.20800	0.19279	0.19279	+14.077%	5,323	-83.557%
2025-01-20	0.20049	0.21958	0.16200	0.16900	-11.053%	1,939,459	-81.243%
2025-01-19	0.20232	0.21837	0.17600	0.19000	-4.040%	1,022,722	-83.316%
2025-01-18	0.22994	0.23801	0.19500	0.19800	-6.161%	603,431	-83.990%
2025-01-17	0.23497	0.26999	0.21100	0.21100	+1.442%	184,830	-84.976%
2025-01-16	0.21153	0.24841	0.20600	0.20800	-6.760%	159,474	-84.760%
2025-01-15	0.22331	0.23399	0.20012	0.22308	+9.892%	54,903	-85.790%

.dark-mode .q0Mpqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0Mpqn{ color: #333333; background-color: white; border: 2px solid #333333; }ENJUSDEnjin Coin / United States dollarcrypto Composite

ENJUSD
Enjin Coin / United States dollar
crypto Composite