時価総額 $2.19T
2.62%
ボリューム24h $86.50B
12.81%
BTC % 58.3743%
0.35%
ETH % 9.33517%
1.79%
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 3,141 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-07 2026 | $0.03086 | $0.02969 | $0.03114 | $0.0298 | $839,137 | $60,870,475 |
| Jun-06 2026 | $0.02973 | $0.02846 | $0.03079 | $0.02989 | $811,135 | $58,633,710 |
| Jun-05 2026 | $0.02964 | $0.0292 | $0.03238 | $0.032099 | $1,464,560 | $58,448,363 |
| Jun-04 2026 | $0.032009 | $0.03171 | $0.03562 | $0.0355 | $1,515,609 | $63,113,392 |
| Jun-03 2026 | $0.03555 | $0.03533 | $0.03649 | $0.03541 | $746,048 | $70,083,720 |
| Jun-02 2026 | $0.0353 | $0.0348 | $0.03788 | $0.03788 | $1,556,016 | $69,581,525 |
| Jun-01 2026 | $0.03781 | $0.03733 | $0.03941 | $0.03909 | $1,303,861 | $74,519,101 |
| May-31 2026 | $0.03915 | $0.03876 | $0.04039 | $0.03877 | $2,394,551 | $77,149,726 |
| May-30 2026 | $0.03861 | $0.03861 | $0.04047 | $0.03957 | $925,868 | $76,075,378 |
| May-29 2026 | $0.03949 | $0.03804 | $0.03965 | $0.0384 | $1,041,960 | $77,705,878 |
| May-28 2026 | $0.03832 | $0.03738 | $0.03871 | $0.03842 | $1,086,629 | $75,393,488 |
| May-27 2026 | $0.03839 | $0.03818 | $0.03986 | $0.03915 | $957,752 | $75,521,059 |
| May-26 2026 | $0.03918 | $0.03895 | $0.04082 | $0.04076 | $1,621,066 | $77,064,793 |
| May-25 2026 | $0.0409 | $0.04002 | $0.04199 | $0.04013 | $1,164,237 | $80,437,120 |
| May-24 2026 | $0.04016 | $0.04001 | $0.04219 | $0.04218 | $896,080 | $78,971,163 |