Cap Mercado $4.08T
-2.01%
Volume 24h $294.51B
-27.8%
BTC % 54.77%
0.25%
ETH % 12.51%
-0.63%
Moedas
32.838
+13
Trocas
885
Última atualização
15 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.069999 | $0.066263 | $0.070196 | $0.066269 | $13,680,954 | $131,144,190 |
| Aug-19 2025 | $0.066334 | $0.065806 | $0.069461 | $0.068598 | $14,319,424 | $124,261,124 |
| Aug-18 2025 | $0.069241 | $0.067419 | $0.071376 | $0.071376 | $14,724,712 | $129,689,400 |
| Aug-17 2025 | $0.072016 | $0.069806 | $0.07345 | $0.070191 | $15,143,437 | $134,867,570 |
| Aug-16 2025 | $0.070257 | $0.067951 | $0.070257 | $0.068219 | $14,620,274 | $131,555,931 |
| Aug-15 2025 | $0.068044 | $0.066554 | $0.072542 | $0.071267 | $20,281,090 | $127,395,897 |
| Aug-14 2025 | $0.070983 | $0.070192 | $0.079177 | $0.078932 | $25,129,724 | $132,879,194 |
| Aug-13 2025 | $0.079043 | $0.074025 | $0.079043 | $0.074975 | $21,380,024 | $147,948,770 |
| Aug-12 2025 | $0.074431 | $0.068707 | $0.074929 | $0.069924 | $16,560,785 | $139,297,010 |
| Aug-11 2025 | $0.070086 | $0.069859 | $0.075904 | $0.073801 | $17,113,610 | $131,148,274 |
| Aug-10 2025 | $0.074048 | $0.07268 | $0.076437 | $0.075648 | $15,557,901 | $138,541,659 |
| Aug-09 2025 | $0.075388 | $0.073389 | $0.076252 | $0.073652 | $16,316,807 | $141,029,802 |
| Aug-08 2025 | $0.073552 | $0.071253 | $0.073757 | $0.071887 | $18,216,244 | $137,577,213 |
| Aug-07 2025 | $0.071902 | $0.069117 | $0.071902 | $0.070171 | $15,129,158 | $134,472,044 |
| Aug-06 2025 | $0.070422 | $0.067709 | $0.070768 | $0.069044 | $13,356,395 | $131,739,174 |