時価総額 $2.06T
-0.45%
ボリューム24h $45.89B
4.98%
BTC % 58.0323%
-0.19%
ETH % 9.20962%
0.36%
硬貨
34.665
取引所
204
ライブ
Enjin Coin (ENJ) 履歴価格、日付別ボリュームデータ 米ドル - USD
Enjin Coin (ENJ) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,161 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.02937 | $0.02928 | $0.02998 | $0.02998 | $641,539 | $58,087,254 |
| Jun-26 2026 | $0.03002 | $0.02928 | $0.0308 | $0.02983 | $1,094,272 | $59,364,837 |
| Jun-25 2026 | $0.02977 | $0.02856 | $0.03094 | $0.03015 | $1,291,668 | $58,862,557 |
| Jun-24 2026 | $0.03031 | $0.02968 | $0.03172 | $0.03113 | $2,055,694 | $59,922,223 |
| Jun-23 2026 | $0.03118 | $0.03077 | $0.03371 | $0.0328 | $1,233,993 | $61,633,919 |
| Jun-22 2026 | $0.03282 | $0.03278 | $0.03428 | $0.03298 | $1,517,175 | $64,867,020 |
| Jun-21 2026 | $0.0331 | $0.03305 | $0.0362 | $0.03602 | $1,371,059 | $65,411,643 |
| Jun-20 2026 | $0.03598 | $0.03392 | $0.0376 | $0.03559 | $2,664,250 | $71,093,503 |
| Jun-19 2026 | $0.03563 | $0.03563 | $0.03941 | $0.03568 | $4,280,372 | $70,392,481 |
| Jun-18 2026 | $0.03592 | $0.03387 | $0.03804 | $0.03409 | $6,199,207 | $70,955,893 |
| Jun-17 2026 | $0.03421 | $0.03237 | $0.0347 | $0.03315 | $1,885,796 | $67,568,910 |
| Jun-16 2026 | $0.03319 | $0.0312 | $0.03438 | $0.031559 | $3,225,643 | $65,545,485 |
| Jun-15 2026 | $0.031469 | $0.03082 | $0.03223 | $0.031 | $1,403,253 | $62,140,389 |
| Jun-14 2026 | $0.03094 | $0.0297 | $0.0318 | $0.03136 | $1,579,232 | $61,085,654 |
| Jun-13 2026 | $0.03128 | $0.03113 | $0.03425 | $0.03169 | $5,119,838 | $61,748,634 |