Cap Mercado $3.56T
1.76%
Volumen 24h $267.99B
-0.89%
BTC % 59.3%
-0.38%
ETH % 8.72%
4.81%
Monedas
31.881
+11
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Enjin Coin (ENJ), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-19 2025 | $0.087346 | $0.084205 | $0.091565 | $0.091565 | $17,617,308 | $160,692,866 |
| May-18 2025 | $0.089365 | $0.085601 | $0.093934 | $0.085984 | $16,171,972 | $164,384,793 |
| May-17 2025 | $0.085905 | $0.084807 | $0.088757 | $0.088757 | $16,329,008 | $157,998,750 |
| May-16 2025 | $0.089135 | $0.088724 | $0.093296 | $0.088724 | $22,815,250 | $163,916,379 |
| May-15 2025 | $0.087915 | $0.087532 | $0.0952 | $0.094526 | $30,978,389 | $161,650,647 |
| May-14 2025 | $0.094514 | $0.094514 | $0.102369 | $0.100334 | $29,588,680 | $173,762,007 |
| May-13 2025 | $0.099308 | $0.089735 | $0.100376 | $0.095954 | $25,928,282 | $182,550,566 |
| May-12 2025 | $0.096842 | $0.094018 | $0.099738 | $0.095622 | $27,024,025 | $177,992,315 |
| May-11 2025 | $0.09616 | $0.094096 | $0.101584 | $0.101584 | $29,624,820 | $176,714,134 |
| May-10 2025 | $0.09987 | $0.091723 | $0.09987 | $0.093039 | $30,573,138 | $183,507,223 |
| May-09 2025 | $0.090761 | $0.083587 | $0.091265 | $0.083587 | $28,437,960 | $166,748,057 |
| May-08 2025 | $0.082496 | $0.073173 | $0.082979 | $0.073173 | $22,521,810 | $151,543,278 |
| May-07 2025 | $0.073742 | $0.071556 | $0.075609 | $0.074188 | $15,903,694 | $135,442,467 |
| May-06 2025 | $0.073623 | $0.071961 | $0.075222 | $0.07383 | $17,995,507 | $135,206,925 |
| May-05 2025 | $0.074085 | $0.072934 | $0.076448 | $0.07517 | $16,783,789 | $136,035,769 |