Cap Mercado $2.23T
0.32%
Volume 24h $73.49B
-69.94%
BTC % 52.66%
-0.11%
ETH % 14.05%
-0.42%
Moedas
28.492
+4
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Enjin Coin (ENJ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-17 2024 | $0.133923 | $0.129383 | $0.133923 | $0.132345 | $9,781,349 | $226,655,919 |
| Aug-16 2024 | $0.132439 | $0.128479 | $0.134319 | $0.130928 | $11,759,022 | $224,112,197 |
| Aug-15 2024 | $0.131092 | $0.129378 | $0.137953 | $0.136124 | $13,059,014 | $221,801,157 |
| Aug-14 2024 | $0.135963 | $0.135432 | $0.143992 | $0.14134 | $11,956,646 | $230,007,814 |
| Aug-13 2024 | $0.141303 | $0.136234 | $0.143183 | $0.138575 | $13,042,934 | $239,020,487 |
| Aug-12 2024 | $0.138561 | $0.130961 | $0.140378 | $0.132223 | $14,940,717 | $234,347,889 |
| Aug-11 2024 | $0.132259 | $0.130993 | $0.142621 | $0.141129 | $13,149,653 | $220,350,409 |
| Aug-10 2024 | $0.141173 | $0.137935 | $0.142105 | $0.139712 | $11,946,150 | $235,167,456 |
| Aug-09 2024 | $0.139845 | $0.136701 | $0.142214 | $0.142073 | $18,934,231 | $232,920,387 |
| Aug-08 2024 | $0.142204 | $0.124557 | $0.142436 | $0.125732 | $19,185,862 | $236,815,507 |
| Aug-07 2024 | $0.125375 | $0.123312 | $0.138929 | $0.135514 | $27,426,766 | $208,759,217 |
| Aug-06 2024 | $0.134983 | $0.133657 | $0.142831 | $0.136221 | $29,542,397 | $224,724,872 |
| Aug-05 2024 | $0.136135 | $0.119514 | $0.146236 | $0.145043 | $35,368,412 | $226,608,997 |
| Aug-04 2024 | $0.144904 | $0.139675 | $0.155754 | $0.152357 | $17,539,639 | $241,170,388 |
| Aug-03 2024 | $0.15255 | $0.15148 | $0.164966 | $0.161212 | $15,597,827 | $253,858,276 |