Cap Mercado $2.26T
1.12%
Volume 24h $70.68B
2.6%
BTC % 58.938%
0.41%
ETH % 10.3113%
-0.25%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Enjin Coin (ENJ), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Enjin Coin (ENJ) em Dólar USD. Esta tabela mostra 3,185 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.0284 | $0.02829 | $0.02892 | $0.02872 | $495,201 | $56,355,909 |
| Jul-20 2026 | $0.02862 | $0.02761 | $0.02862 | $0.02785 | $364,751 | $56,784,846 |
| Jul-19 2026 | $0.02774 | $0.02773 | $0.02846 | $0.02828 | $346,978 | $55,018,376 |
| Jul-18 2026 | $0.02836 | $0.02752 | $0.02858 | $0.02858 | $372,020 | $56,248,058 |
| Jul-17 2026 | $0.02846 | $0.02763 | $0.02861 | $0.02809 | $537,121 | $56,438,820 |
| Jul-16 2026 | $0.02808 | $0.02787 | $0.02912 | $0.0286 | $765,134 | $55,677,769 |
| Jul-15 2026 | $0.02856 | $0.0282 | $0.0295 | $0.02851 | $1,441,159 | $56,621,923 |
| Jul-14 2026 | $0.02841 | $0.02688 | $0.02882 | $0.02734 | $740,780 | $56,316,978 |
| Jul-13 2026 | $0.02723 | $0.02706 | $0.02872 | $0.02834 | $521,227 | $53,970,624 |
| Jul-12 2026 | $0.02822 | $0.02791 | $0.02885 | $0.02799 | $419,533 | $55,902,803 |
| Jul-11 2026 | $0.02825 | $0.02819 | $0.02914 | $0.02883 | $417,630 | $55,962,232 |
| Jul-10 2026 | $0.02887 | $0.02829 | $0.02913 | $0.02886 | $575,109 | $57,190,430 |
| Jul-09 2026 | $0.02887 | $0.02835 | $0.02972 | $0.02932 | $1,269,126 | $57,190,430 |
| Jul-08 2026 | $0.02902 | $0.02692 | $0.02937 | $0.02885 | $1,584,090 | $57,479,857 |
| Jul-07 2026 | $0.02888 | $0.02884 | $0.031669 | $0.0298 | $1,773,228 | $57,194,880 |