시가총액 $2.70T
3.61%
볼륨 24시간 $191.16B
-27.68%
BTC % 52.86%
-2.64%
ETH % 9.76%
-1.94%
코인
34.419
+18
거래소
885
마지막 업데이트
59 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 |
|---|---|---|---|---|---|---|
| Mar-24 2026 | $0.020912 | $0.020576 | $0.021603 | $0.021603 | $11,317,155 | $40,644,380 |
| Mar-23 2026 | $0.021803 | $0.020898 | $0.022371 | $0.020927 | $11,997,372 | $42,371,261 |
| Mar-22 2026 | $0.020876 | $0.020876 | $0.023033 | $0.022894 | $13,656,513 | $40,562,863 |
| Mar-21 2026 | $0.023347 | $0.023179 | $0.024729 | $0.024325 | $20,355,352 | $45,357,864 |
| Mar-20 2026 | $0.024674 | $0.024539 | $0.025876 | $0.025765 | $41,898,444 | $47,931,287 |
| Mar-19 2026 | $0.025775 | $0.023124 | $0.027455 | $0.02413 | $101,221,622 | $50,063,065 |
| Mar-18 2026 | $0.024863 | $0.020422 | $0.030027 | $0.020467 | $185,713,218 | $48,283,810 |
| Mar-17 2026 | $0.02043 | $0.018997 | $0.021005 | $0.01927 | $38,212,728 | $39,670,815 |
| Mar-16 2026 | $0.019223 | $0.018524 | $0.019223 | $0.018548 | $6,242,435 | $37,322,225 |
| Mar-15 2026 | $0.018578 | $0.018315 | $0.018578 | $0.018352 | $5,227,122 | $36,064,616 |
| Mar-14 2026 | $0.018346 | $0.01823 | $0.018465 | $0.018325 | $5,802,117 | $35,609,448 |
| Mar-13 2026 | $0.018357 | $0.018357 | $0.018945 | $0.018382 | $6,474,728 | $35,626,710 |
| Mar-12 2026 | $0.018456 | $0.018226 | $0.018632 | $0.018506 | $5,889,544 | $35,813,162 |
| Mar-11 2026 | $0.01854 | $0.01774 | $0.019029 | $0.01817 | $8,953,592 | $35,970,605 |
| Mar-10 2026 | $0.018086 | $0.017889 | $0.018407 | $0.017896 | $6,294,425 | $35,085,308 |