Cap Mercado $4.02T
0.14%
Volume 24h $261.51B
-19.34%
BTC % 55.33%
0.1%
ETH % 11.8%
-1.27%
Moedas
33.517
+9
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.04465 | $0.043422 | $0.044775 | $0.044124 | $8,049,365 | $84,603,477 |
| Oct-23 2025 | $0.043928 | $0.042889 | $0.04463 | $0.042889 | $7,927,028 | $83,225,298 |
| Oct-22 2025 | $0.042384 | $0.041748 | $0.044609 | $0.044385 | $9,677,103 | $80,288,618 |
| Oct-21 2025 | $0.04496 | $0.044198 | $0.047494 | $0.046104 | $10,320,073 | $85,157,575 |
| Oct-20 2025 | $0.046227 | $0.045535 | $0.047659 | $0.046082 | $8,930,680 | $87,545,931 |
| Oct-19 2025 | $0.046478 | $0.044437 | $0.046754 | $0.044885 | $11,970,166 | $88,009,216 |
| Oct-18 2025 | $0.045064 | $0.044732 | $0.046117 | $0.044732 | $7,418,820 | $85,319,256 |
| Oct-17 2025 | $0.04492 | $0.042251 | $0.045916 | $0.045653 | $11,536,902 | $85,036,188 |
| Oct-16 2025 | $0.0454 | $0.045082 | $0.049234 | $0.048116 | $11,633,423 | $85,932,987 |
| Oct-15 2025 | $0.048117 | $0.047747 | $0.051206 | $0.050728 | $12,299,749 | $91,062,719 |
| Oct-14 2025 | $0.050985 | $0.04832 | $0.053301 | $0.053301 | $15,429,111 | $96,476,838 |
| Oct-13 2025 | $0.053476 | $0.050564 | $0.054371 | $0.050566 | $18,919,878 | $101,177,909 |
| Oct-12 2025 | $0.050548 | $0.043207 | $0.050566 | $0.043875 | $13,104,762 | $95,624,871 |
| Oct-11 2025 | $0.043952 | $0.04082 | $0.046099 | $0.041455 | $22,657,925 | $83,135,362 |
| Oct-10 2025 | $0.03987 | $0.0365 | $0.063207 | $0.061135 | $31,490,906 | $75,403,867 |