Cap Mercado $2.30T
0.22%
Volume 24h $72.76B
BTC % 53.32%
0%
ETH % 12.67%
0.55%
Moedas
29.003
+2
Trocas
885
Última atualização
3 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-05 2024 | $0.148245 | $0.146004 | $0.150564 | $0.148727 | $10,095,993 | $257,211,066 |
| Oct-04 2024 | $0.148675 | $0.14067 | $0.150622 | $0.141156 | $12,779,103 | $257,926,298 |
| Oct-03 2024 | $0.140996 | $0.13601 | $0.145958 | $0.143029 | $15,614,801 | $244,579,696 |
| Oct-02 2024 | $0.143025 | $0.139737 | $0.155215 | $0.147345 | $15,768,288 | $248,047,866 |
| Oct-01 2024 | $0.147627 | $0.146362 | $0.174354 | $0.165986 | $20,464,287 | $256,024,182 |
| Sep-30 2024 | $0.166167 | $0.165156 | $0.182753 | $0.178584 | $20,813,887 | $288,149,971 |
| Sep-29 2024 | $0.178587 | $0.165693 | $0.181347 | $0.169714 | $14,985,563 | $309,663,686 |
| Sep-28 2024 | $0.169882 | $0.167015 | $0.1777 | $0.175107 | $13,467,560 | $294,535,068 |
| Sep-27 2024 | $0.175228 | $0.165383 | $0.175587 | $0.165383 | $18,623,520 | $303,769,197 |
| Sep-26 2024 | $0.165305 | $0.15587 | $0.165913 | $0.1582 | $15,495,014 | $285,952,362 |
| Sep-25 2024 | $0.158084 | $0.157201 | $0.164374 | $0.160797 | $13,094,035 | $273,430,508 |
| Sep-24 2024 | $0.160799 | $0.15183 | $0.160945 | $0.155047 | $12,335,771 | $278,099,077 |
| Sep-23 2024 | $0.15491 | $0.148096 | $0.155884 | $0.150681 | $11,734,406 | $267,873,886 |
| Sep-22 2024 | $0.150694 | $0.145894 | $0.156159 | $0.155868 | $10,713,672 | $260,563,863 |
| Sep-21 2024 | $0.155758 | $0.148517 | $0.156302 | $0.152202 | $9,465,437 | $269,288,585 |