Cap Mercado $2.50T
-0.03%
Volume 24h $97.88B
11.17%
BTC % 53.91%
0.09%
ETH % 9.95%
0.3%
Moedas
34.457
+1
Trocas
885
Última atualização
19 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.019936 | $0.01978 | $0.0203 | $0.019935 | $14,130,221 | $38,804,655 |
| Apr-03 2026 | $0.019903 | $0.019903 | $0.020862 | $0.020262 | $10,796,649 | $38,735,922 |
| Apr-02 2026 | $0.020024 | $0.019985 | $0.021764 | $0.020871 | $18,107,013 | $38,965,089 |
| Apr-01 2026 | $0.02095 | $0.020107 | $0.021082 | $0.020161 | $11,127,498 | $40,762,509 |
| Mar-31 2026 | $0.020154 | $0.02007 | $0.02062 | $0.020568 | $9,405,145 | $39,208,961 |
| Mar-30 2026 | $0.020596 | $0.020459 | $0.021425 | $0.020706 | $15,032,795 | $40,062,400 |
| Mar-29 2026 | $0.020856 | $0.019869 | $0.022137 | $0.019869 | $44,460,490 | $40,562,793 |
| Mar-28 2026 | $0.019789 | $0.019602 | $0.020493 | $0.020328 | $13,022,932 | $38,482,680 |
| Mar-27 2026 | $0.020215 | $0.020215 | $0.022435 | $0.022257 | $12,671,708 | $39,305,423 |
| Mar-26 2026 | $0.022077 | $0.020259 | $0.023277 | $0.021008 | $40,295,106 | $42,920,240 |
| Mar-25 2026 | $0.020894 | $0.020889 | $0.021691 | $0.020889 | $10,526,140 | $40,615,432 |
| Mar-24 2026 | $0.020912 | $0.020576 | $0.021603 | $0.021603 | $11,317,155 | $40,644,380 |
| Mar-23 2026 | $0.021803 | $0.020898 | $0.022371 | $0.020927 | $11,997,372 | $42,371,261 |
| Mar-22 2026 | $0.020876 | $0.020876 | $0.023033 | $0.022894 | $13,656,513 | $40,562,863 |
| Mar-21 2026 | $0.023347 | $0.023179 | $0.024729 | $0.024325 | $20,355,352 | $45,357,864 |