시가총액 $2.44T
-0.64%
볼륨 24시간 $211.35B
-2.2%
BTC % 54%
-0.57%
ETH % 9.53%
0.21%
코인
34.225
+6
거래소
885
마지막 업데이트
30 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 |
|---|---|---|---|---|---|---|
| Feb-11 2026 | $0.022936 | $0.021325 | $0.023386 | $0.022123 | $6,529,199 | $44,332,064 |
| Feb-10 2026 | $0.022119 | $0.021822 | $0.022776 | $0.022776 | $5,794,725 | $42,748,192 |
| Feb-09 2026 | $0.022883 | $0.022692 | $0.023582 | $0.022726 | $6,551,639 | $44,218,750 |
| Feb-08 2026 | $0.022941 | $0.022646 | $0.023346 | $0.0233 | $5,275,103 | $44,324,576 |
| Feb-07 2026 | $0.023397 | $0.022186 | $0.023397 | $0.022816 | $6,433,915 | $45,198,349 |
| Feb-06 2026 | $0.023082 | $0.019751 | $0.023082 | $0.019751 | $8,786,703 | $44,585,483 |
| Feb-05 2026 | $0.020731 | $0.020409 | $0.023382 | $0.023359 | $9,297,671 | $40,038,275 |
| Feb-04 2026 | $0.023316 | $0.023111 | $0.024855 | $0.024231 | $6,800,312 | $45,024,888 |
| Feb-03 2026 | $0.024315 | $0.023213 | $0.025174 | $0.023878 | $7,881,994 | $46,946,541 |
| 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 |