Cap Mercado $3.18T
-0.08%
Volume 24h $142.00B
-43.14%
BTC % 55.16%
0.19%
ETH % 11.18%
-0.8%
Moedas
33.858
+5
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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.027298 | $0.026655 | $0.027602 | $0.027506 | $9,619,338 | $52,283,146 |
| Dec-23 2025 | $0.027548 | $0.026341 | $0.027584 | $0.027101 | $9,123,837 | $52,755,472 |
| Dec-22 2025 | $0.02717 | $0.026525 | $0.027602 | $0.02678 | $6,085,868 | $52,024,000 |
| Dec-21 2025 | $0.026829 | $0.026556 | $0.027993 | $0.027993 | $6,034,958 | $51,363,656 |
| Dec-20 2025 | $0.028262 | $0.027595 | $0.028262 | $0.027665 | $5,130,667 | $54,099,549 |
| Dec-19 2025 | $0.027623 | $0.025506 | $0.027667 | $0.025806 | $6,154,038 | $52,869,911 |
| Dec-18 2025 | $0.025872 | $0.025451 | $0.027492 | $0.026768 | $7,180,846 | $49,511,803 |
| Dec-17 2025 | $0.026849 | $0.02671 | $0.028579 | $0.028203 | $6,755,478 | $51,374,948 |
| Dec-16 2025 | $0.028081 | $0.028081 | $0.028878 | $0.028878 | $6,154,134 | $53,724,830 |
| Dec-15 2025 | $0.02889 | $0.028004 | $0.030305 | $0.030044 | $8,407,582 | $55,264,715 |
| Dec-14 2025 | $0.030105 | $0.030105 | $0.031534 | $0.031534 | $6,024,419 | $57,581,880 |
| Dec-13 2025 | $0.03146 | $0.031347 | $0.031644 | $0.031426 | $5,601,405 | $60,165,381 |
| Dec-12 2025 | $0.031447 | $0.030757 | $0.032116 | $0.031961 | $7,412,614 | $60,132,555 |
| Dec-11 2025 | $0.032135 | $0.031459 | $0.033249 | $0.033249 | $8,784,971 | $61,439,788 |
| Dec-10 2025 | $0.033742 | $0.033573 | $0.035546 | $0.035546 | $13,284,993 | $64,503,344 |