Cap Mercado $3.47T
3.17%
Volume 24h $309.52B
36.33%
BTC % 54.66%
-0.05%
ETH % 11.46%
2%
Moedas
34.038
+13
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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.032222 | $0.029258 | $0.032222 | $0.029258 | $8,295,914 | $61,960,845 |
| Jan-12 2026 | $0.029073 | $0.029073 | $0.030109 | $0.029406 | $6,405,085 | $55,898,139 |
| Jan-11 2026 | $0.029397 | $0.029247 | $0.030743 | $0.03066 | $5,491,571 | $56,513,627 |
| Jan-10 2026 | $0.030636 | $0.029955 | $0.031497 | $0.030454 | $5,714,962 | $58,887,190 |
| Jan-09 2026 | $0.030627 | $0.029997 | $0.031034 | $0.030891 | $6,670,882 | $58,863,320 |
| Jan-08 2026 | $0.031022 | $0.030323 | $0.031772 | $0.031391 | $6,237,821 | $59,613,039 |
| Jan-07 2026 | $0.031187 | $0.031187 | $0.03289 | $0.03289 | $6,492,625 | $59,923,695 |
| Jan-06 2026 | $0.032952 | $0.031613 | $0.033125 | $0.032329 | $8,421,558 | $63,306,418 |
| Jan-05 2026 | $0.0324 | $0.03015 | $0.0324 | $0.031076 | $7,643,014 | $62,237,033 |
| Jan-04 2026 | $0.031327 | $0.030425 | $0.031483 | $0.030528 | $9,864,506 | $60,168,207 |
| Jan-03 2026 | $0.030156 | $0.029638 | $0.030751 | $0.030329 | $10,814,194 | $57,910,435 |
| Jan-02 2026 | $0.030301 | $0.028951 | $0.030301 | $0.02931 | $11,857,618 | $58,110,229 |
| Jan-01 2026 | $0.029436 | $0.027498 | $0.03005 | $0.027607 | $14,372,202 | $56,444,086 |
| Dec-31 2025 | $0.027604 | $0.026761 | $0.028299 | $0.027504 | $11,444,447 | $52,923,811 |
| Dec-30 2025 | $0.02761 | $0.027221 | $0.027748 | $0.027748 | $10,436,832 | $52,927,675 |