Cap Mercado $4.48T
1.28%
Volume 24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
Moedas
33.319
+11
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.065243 | $0.064305 | $0.065969 | $0.064635 | $9,861,530 | $123,256,072 |
| Oct-01 2025 | $0.064044 | $0.061086 | $0.064214 | $0.061653 | $10,788,775 | $120,824,869 |
| Sep-30 2025 | $0.061194 | $0.060095 | $0.062191 | $0.061837 | $10,497,474 | $115,432,660 |
| Sep-29 2025 | $0.062068 | $0.06021 | $0.062355 | $0.0616 | $9,219,459 | $117,064,808 |
| Sep-28 2025 | $0.061799 | $0.05917 | $0.061799 | $0.060493 | $8,373,231 | $116,541,614 |
| Sep-27 2025 | $0.060726 | $0.06014 | $0.061245 | $0.060924 | $7,356,234 | $114,501,688 |
| Sep-26 2025 | $0.06079 | $0.058439 | $0.061118 | $0.058975 | $10,487,989 | $114,606,968 |
| Sep-25 2025 | $0.059185 | $0.057817 | $0.062343 | $0.062343 | $13,894,354 | $111,567,378 |
| Sep-24 2025 | $0.062385 | $0.061655 | $0.063916 | $0.062364 | $9,482,352 | $117,582,265 |
| Sep-23 2025 | $0.062758 | $0.061224 | $0.06353 | $0.06265 | $9,333,642 | $118,270,075 |
| Sep-22 2025 | $0.062601 | $0.061646 | $0.067579 | $0.067579 | $17,334,423 | $117,957,531 |
| Sep-21 2025 | $0.067514 | $0.067427 | $0.069675 | $0.068957 | $9,414,766 | $127,197,624 |
| Sep-20 2025 | $0.069032 | $0.068291 | $0.069834 | $0.068628 | $8,384,184 | $130,041,161 |
| Sep-19 2025 | $0.069012 | $0.068679 | $0.073153 | $0.072559 | $12,359,304 | $129,985,290 |
| Sep-18 2025 | $0.071979 | $0.070814 | $0.07273 | $0.071501 | $10,577,310 | $135,554,108 |