Cap Mercado $2.78T
-0.39%
Volume 24h $205.86B
-30.11%
BTC % 55.85%
0.12%
ETH % 10.05%
0.19%
Moedas
34.531
+1
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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.062612 | $0.060547 | $0.086348 | $0.060723 | $256,176,058 | $122,495,764 |
| Apr-23 2026 | $0.060754 | $0.056939 | $0.062839 | $0.057647 | $67,035,778 | $118,845,486 |
| Apr-22 2026 | $0.057726 | $0.057077 | $0.062749 | $0.060341 | $39,258,109 | $112,906,771 |
| Apr-21 2026 | $0.060434 | $0.058164 | $0.063297 | $0.06157 | $46,704,327 | $118,186,166 |
| Apr-20 2026 | $0.061606 | $0.057761 | $0.064303 | $0.05879 | $81,164,306 | $120,463,489 |
| Apr-19 2026 | $0.058777 | $0.055952 | $0.072658 | $0.058261 | $261,856,070 | $114,916,064 |
| Apr-18 2026 | $0.058329 | $0.052941 | $0.062427 | $0.061432 | $103,560,280 | $114,023,332 |
| Apr-17 2026 | $0.061224 | $0.060863 | $0.084907 | $0.075545 | $174,764,364 | $119,668,070 |
| Apr-16 2026 | $0.075389 | $0.073828 | $0.097343 | $0.089877 | $513,627,101 | $147,333,775 |
| Apr-15 2026 | $0.089681 | $0.058802 | $0.095952 | $0.059849 | $704,569,519 | $174,819,223 |
| Apr-14 2026 | $0.059803 | $0.044233 | $0.068851 | $0.046211 | $432,227,243 | $116,560,534 |
| Apr-13 2026 | $0.045757 | $0.035218 | $0.051734 | $0.036189 | $310,576,943 | $89,171,741 |
| Apr-12 2026 | $0.0384 | $0.031273 | $0.051895 | $0.031273 | $295,852,939 | $74,824,781 |
| Apr-11 2026 | $0.031737 | $0.027491 | $0.032572 | $0.027491 | $80,349,086 | $61,833,737 |
| Apr-10 2026 | $0.028411 | $0.028411 | $0.030968 | $0.030113 | $52,924,660 | $55,345,577 |