Cap Mercado $2.22T
-0.37%
Volumen 24h $64.86B
BTC % 52.61%
0.03%
ETH % 13.65%
-0.36%
Monedas
28.652
+2
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.14403 | $0.136048 | $0.145757 | $0.144177 | $12,484,246 | $244,726,171 |
| Aug-29 2024 | $0.144137 | $0.140479 | $0.148802 | $0.141337 | $11,787,723 | $244,874,197 |
| Aug-28 2024 | $0.141455 | $0.137888 | $0.14832 | $0.142865 | $14,121,392 | $240,282,388 |
| Aug-27 2024 | $0.142769 | $0.140287 | $0.156693 | $0.153096 | $14,075,038 | $242,479,990 |
| Aug-26 2024 | $0.153176 | $0.152559 | $0.163142 | $0.161238 | $13,189,002 | $260,117,956 |
| Aug-25 2024 | $0.161159 | $0.157955 | $0.164943 | $0.164902 | $12,492,849 | $273,067,503 |
| Aug-24 2024 | $0.164835 | $0.158731 | $0.168423 | $0.161094 | $13,295,555 | $279,255,585 |
| Aug-23 2024 | $0.160749 | $0.148959 | $0.162314 | $0.148959 | $16,331,742 | $272,294,087 |
| Aug-22 2024 | $0.148917 | $0.144793 | $0.151775 | $0.146011 | $12,776,332 | $252,216,119 |
| Aug-21 2024 | $0.145956 | $0.13758 | $0.147547 | $0.141491 | $14,623,981 | $247,164,706 |
| Aug-20 2024 | $0.14155 | $0.138672 | $0.14501 | $0.138883 | $13,580,676 | $239,668,427 |
| Aug-19 2024 | $0.138844 | $0.135788 | $0.140681 | $0.138298 | $12,923,201 | $235,053,248 |
| Aug-18 2024 | $0.138204 | $0.132297 | $0.143126 | $0.133919 | $13,810,207 | $233,935,630 |
| Aug-17 2024 | $0.133923 | $0.129383 | $0.133923 | $0.132345 | $9,781,349 | $226,655,919 |
| Aug-16 2024 | $0.132439 | $0.128479 | $0.134319 | $0.130928 | $11,759,022 | $224,112,197 |