시가총액 $3.31T
-1.82%
볼륨 24시간 $307.19B
5.52%
BTC % 54.56%
0.25%
ETH % 11.66%
-1.97%
코인
33.800
+10
거래소
885
마지막 업데이트
19 초 전에
Enjin Coin (ENJ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-10 2025 | $0.033742 | $0.033573 | $0.035546 | $0.035546 | $13,284,993 | $64,503,344 |
| Dec-09 2025 | $0.0355 | $0.03288 | $0.037902 | $0.03288 | $50,478,451 | $67,853,299 |
| Dec-08 2025 | $0.032837 | $0.03163 | $0.032956 | $0.031638 | $11,787,607 | $62,755,286 |
| Dec-07 2025 | $0.031537 | $0.031296 | $0.032888 | $0.032573 | $6,473,117 | $60,263,544 |
| Dec-06 2025 | $0.032408 | $0.031408 | $0.032805 | $0.031448 | $7,151,354 | $61,918,712 |
| Dec-05 2025 | $0.031411 | $0.030667 | $0.032179 | $0.031696 | $7,307,931 | $60,006,690 |
| Dec-04 2025 | $0.03169 | $0.031535 | $0.032547 | $0.0325 | $5,301,400 | $60,530,944 |
| Dec-03 2025 | $0.032631 | $0.031441 | $0.032631 | $0.031746 | $6,261,487 | $62,320,070 |
| Dec-02 2025 | $0.031774 | $0.029388 | $0.031902 | $0.029735 | $6,669,912 | $60,599,907 |
| Dec-01 2025 | $0.029707 | $0.028799 | $0.030741 | $0.030741 | $7,659,879 | $56,651,153 |
| Nov-30 2025 | $0.031994 | $0.031893 | $0.032279 | $0.032143 | $4,969,961 | $61,003,758 |
| Nov-29 2025 | $0.03205 | $0.032023 | $0.033155 | $0.032878 | $5,471,361 | $61,100,991 |
| Nov-28 2025 | $0.032926 | $0.032773 | $0.03388 | $0.03388 | $5,728,511 | $62,763,615 |
| Nov-27 2025 | $0.033886 | $0.033412 | $0.034491 | $0.033479 | $6,593,437 | $64,584,010 |
| Nov-26 2025 | $0.033522 | $0.0329 | $0.033785 | $0.03372 | $7,005,297 | $63,881,863 |