Cap Mercado $2.47T
-4.71%
Volume 24h $176.83B
17.25%
BTC % 50.69%
0.33%
ETH % 15.4%
0.26%
Moedas
26.831
+41
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 2024 | $0.331394 | $0.32796 | $0.359031 | $0.347953 | $22,729,745 | $457,271,835 |
| Apr-23 2024 | $0.347732 | $0.341688 | $0.354185 | $0.349518 | $17,296,195 | $479,816,508 |
| Apr-22 2024 | $0.349367 | $0.339706 | $0.356988 | $0.341498 | $18,668,439 | $482,072,242 |
| Apr-21 2024 | $0.341103 | $0.333401 | $0.354648 | $0.353663 | $17,105,271 | $470,668,615 |
| Apr-20 2024 | $0.353674 | $0.329204 | $0.354753 | $0.332183 | $17,877,659 | $488,014,291 |
| Apr-19 2024 | $0.332335 | $0.300627 | $0.338555 | $0.32695 | $22,392,816 | $458,570,400 |
| Apr-18 2024 | $0.327033 | $0.310471 | $0.328971 | $0.316862 | $18,118,304 | $451,255,012 |
| Apr-17 2024 | $0.317004 | $0.301898 | $0.326135 | $0.32228 | $21,042,261 | $437,416,534 |
| Apr-16 2024 | $0.322463 | $0.305426 | $0.326213 | $0.317074 | $22,294,978 | $444,949,006 |
| Apr-15 2024 | $0.317054 | $0.307437 | $0.351425 | $0.33647 | $28,531,001 | $437,485,013 |
| Apr-14 2024 | $0.336406 | $0.296755 | $0.340904 | $0.30871 | $36,896,891 | $464,187,988 |
| Apr-13 2024 | $0.309642 | $0.270968 | $0.361327 | $0.361327 | $57,735,918 | $427,257,863 |
| Apr-12 2024 | $0.361724 | $0.33694 | $0.453141 | $0.445318 | $48,268,205 | $499,122,683 |
| Apr-11 2024 | $0.445519 | $0.440846 | $0.464135 | $0.443875 | $19,688,927 | $614,745,806 |
| Apr-10 2024 | $0.44436 | $0.426118 | $0.458168 | $0.452799 | $23,990,675 | $613,147,713 |