Enjin Coin Price History

(ENJ)

Time period: 2024-10-17 ~ 2025-10-18

2024-10-17

2025-10-18

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-17	$0.046724	$0.047080	$0.041892	$0.044404	$10.365M
2025-10-16	$0.048397	$0.049436	$0.046011	$0.046311	$8.714M
2025-10-15	$0.050526	$0.05174	$0.048397	$0.048486	$8.912M
2025-10-14	$0.052340	$0.054597	$0.047987	$0.050626	$15.296M
2025-10-13	$0.048759	$0.05276	$0.049361	$0.052340	$14.807M
2025-10-12	$0.045925	$0.049561	$0.042110	$0.048759	$11.293M
2025-10-11	$0.060097	$0.060036	$0.028778	$0.045925	$39.301M
2025-10-10	$0.059396	$0.063304	$0.059313	$0.059905	$10.981M
2025-10-09	$0.061098	$0.062782	$0.059246	$0.059371	$8.775M
2025-10-08	$0.060430	$0.061486	$0.059808	$0.061024	$8.262M
2025-10-07	$0.063295	$0.064132	$0.060011	$0.060325	$10.346M
2025-10-06	$0.063426	$0.063381	$0.061455	$0.063295	$8.555M
2025-10-05	$0.062171	$0.065027	$0.062194	$0.063465	$11.123M
2025-10-04	$0.065231	$0.066061	$0.061795	$0.062107	$10.868M
2025-10-03	$0.064732	$0.066018	$0.063834	$0.065398	$9.989M
2025-10-02	$0.063599	$0.065963	$0.063151	$0.064857	$8.233M
2025-10-01	$0.060219	$0.063938	$0.060045	$0.063551	$9.055M
2025-09-30	$0.061383	$0.062371	$0.060069	$0.060255	$8.176M
2025-09-29	$0.059911	$0.06207	$0.060081	$0.061286	$7.212M
2025-09-28	$0.061050	$0.061148	$0.059071	$0.059911	$6.177M

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy ENJ

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About ENJ historical price data

The ENJ price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of ENJ over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our ENJ price history data, its value surged to an all-time high of over $4.82 in 2021-11-25. On the other hand, the lowest point in the ENJ price trajectory (often referred to as the “ENJ all-time low”) occurred in 2017-11-12. Anyone who purchased ENJ during that period would currently enjoy an impressive profit of $4.801340.

By design, the total supply of ENJ will reach 1,934M. As of now, the circulating supply of ENJ is approximately 1,893M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

ENJ historical data examples

Here are some uses of ENJ historical data in ENJ trading

Technical analysis:

Traders use historical data to analyze trends and movements in the ENJ market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting ENJ price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the ENJ market. By using LBank’s ENJ historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for ENJ. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in ENJ. They can also determine the volatility of ENJ, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training ENJ trading bots:

In addition, users can choose to download ENJ historical cryptocurrency OHLC (open, high, low, close) data to train their own ENJ trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study ENJ’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze ENJ candlestick chart data

ENJ candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to ENJ historical data, when the ENJ market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When ENJ is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.