Cap Mercado $3.51T
-5.96%
Volume 24h $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
Moedas
33.667
+9
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.039527 | $0.038561 | $0.042217 | $0.041298 | $8,844,284 | $75,192,529 |
| Nov-12 2025 | $0.041148 | $0.040672 | $0.044233 | $0.041884 | $8,522,930 | $78,266,424 |
| Nov-11 2025 | $0.042536 | $0.042073 | $0.04558 | $0.045078 | $9,243,899 | $80,894,934 |
| Nov-10 2025 | $0.045841 | $0.044655 | $0.046205 | $0.045882 | $8,989,486 | $87,168,194 |
| Nov-09 2025 | $0.046021 | $0.043563 | $0.04607 | $0.04607 | $9,574,014 | $87,499,573 |
| Nov-08 2025 | $0.046297 | $0.045527 | $0.048098 | $0.047804 | $14,648,833 | $88,012,752 |
| Nov-07 2025 | $0.047506 | $0.039751 | $0.048769 | $0.040362 | $17,538,211 | $90,298,228 |
| Nov-06 2025 | $0.039746 | $0.037626 | $0.040223 | $0.039357 | $10,515,630 | $75,537,506 |
| Nov-05 2025 | $0.039682 | $0.037185 | $0.039682 | $0.037963 | $9,527,312 | $75,406,320 |
| Nov-04 2025 | $0.038117 | $0.037301 | $0.040333 | $0.038437 | $14,517,184 | $72,422,090 |
| Nov-03 2025 | $0.038003 | $0.037735 | $0.046813 | $0.046813 | $18,684,262 | $72,197,244 |
| Nov-02 2025 | $0.045504 | $0.043145 | $0.045504 | $0.043426 | $10,490,334 | $86,435,319 |
| Nov-01 2025 | $0.043219 | $0.041558 | $0.043522 | $0.041752 | $7,316,465 | $82,082,692 |
| Oct-31 2025 | $0.041821 | $0.040771 | $0.042134 | $0.040771 | $6,728,159 | $79,416,820 |
| Oct-30 2025 | $0.040362 | $0.039757 | $0.043829 | $0.043341 | $9,138,134 | $76,541,127 |