Cap Mercado $2.74T
-3.37%
Volumen 24h $258.28B
-50.95%
BTC % 54.82%
-0.16%
ETH % 9.71%
-2.36%
Monedas
34.187
+4
Exchanges
885
Ultima actualización
5 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.024088 | $0.023346 | $0.024206 | $0.023835 | $7,862,389 | $46,502,926 |
| Feb-01 2026 | $0.023582 | $0.023582 | $0.024831 | $0.024616 | $6,784,701 | $45,519,178 |
| Jan-31 2026 | $0.024162 | $0.023491 | $0.02704 | $0.026874 | $9,361,800 | $46,633,202 |
| Jan-30 2026 | $0.026968 | $0.026115 | $0.027932 | $0.026769 | $15,110,748 | $51,977,571 |
| Jan-29 2026 | $0.026935 | $0.026372 | $0.030018 | $0.026992 | $45,747,651 | $51,907,928 |
| Jan-28 2026 | $0.027194 | $0.026936 | $0.027753 | $0.027753 | $5,528,970 | $52,398,678 |
| Jan-27 2026 | $0.027821 | $0.027197 | $0.027949 | $0.027765 | $5,734,996 | $53,599,198 |
| Jan-26 2026 | $0.027953 | $0.027268 | $0.028097 | $0.027268 | $7,006,539 | $53,846,863 |
| Jan-25 2026 | $0.027456 | $0.027417 | $0.029819 | $0.029819 | $8,490,689 | $52,882,642 |
| Jan-24 2026 | $0.029992 | $0.029705 | $0.03063 | $0.030566 | $5,619,566 | $57,760,280 |
| Jan-23 2026 | $0.030632 | $0.030573 | $0.032478 | $0.031088 | $8,684,376 | $58,983,366 |
| Jan-22 2026 | $0.030812 | $0.030278 | $0.031966 | $0.030378 | $10,663,178 | $59,322,345 |
| Jan-21 2026 | $0.030232 | $0.02915 | $0.030803 | $0.029585 | $9,201,471 | $58,198,559 |
| Jan-20 2026 | $0.029728 | $0.029728 | $0.032167 | $0.030551 | $16,299,983 | $57,219,054 |
| Jan-19 2026 | $0.030401 | $0.030301 | $0.031302 | $0.030456 | $10,474,657 | $58,507,985 |