Cap Mercado $3.30T
-0.4%
Volume 24h $276.10B
19.6%
BTC % 61.2%
-0.14%
ETH % 8.27%
1.33%
Moedas
32.215
+4
Trocas
885
Última atualização
35 Segundos 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.058354 | $0.055799 | $0.060849 | $0.059906 | $17,026,830 | $108,060,195 |
| Jun-21 2025 | $0.060018 | $0.060018 | $0.064605 | $0.063579 | $10,449,007 | $111,126,422 |
| Jun-20 2025 | $0.063348 | $0.063348 | $0.06702 | $0.065423 | $18,630,925 | $117,276,511 |
| Jun-19 2025 | $0.06527 | $0.063691 | $0.066014 | $0.065747 | $13,771,124 | $120,818,428 |
| Jun-18 2025 | $0.066063 | $0.063999 | $0.067014 | $0.066136 | $16,651,031 | $122,269,903 |
| Jun-17 2025 | $0.065872 | $0.065281 | $0.069408 | $0.067114 | $15,564,793 | $121,898,356 |
| Jun-16 2025 | $0.069572 | $0.067912 | $0.07151 | $0.068405 | $12,914,450 | $128,729,043 |
| Jun-15 2025 | $0.068513 | $0.067109 | $0.068883 | $0.067626 | $10,886,787 | $126,751,848 |
| Jun-14 2025 | $0.067739 | $0.066278 | $0.068643 | $0.068377 | $11,329,322 | $125,302,499 |
| Jun-13 2025 | $0.068334 | $0.065106 | $0.069743 | $0.069743 | $25,424,120 | $126,385,636 |
| Jun-12 2025 | $0.071698 | $0.071698 | $0.075976 | $0.075976 | $16,756,390 | $132,590,298 |
| Jun-11 2025 | $0.075828 | $0.075828 | $0.081509 | $0.081509 | $14,493,977 | $140,207,588 |
| Jun-10 2025 | $0.081154 | $0.077679 | $0.081344 | $0.078636 | $14,135,430 | $150,036,682 |
| Jun-09 2025 | $0.078344 | $0.072788 | $0.078344 | $0.075049 | $11,309,338 | $144,821,132 |
| Jun-08 2025 | $0.075164 | $0.074052 | $0.076332 | $0.075574 | $8,273,842 | $138,924,819 |