Рыночная кепка $3.87T
-4.79%
Объем 24h $403.52B
19.76%
BTC % 55.3%
0.18%
ETH % 11.73%
-0.93%
Монеты
33.571
+10
Биржи
885
Последнее обновление
7 секунд тому назад
Enjin Coin (ENJ) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Oct-29 2025 | $0.04389 | $0.04285 | $0.044246 | $0.043159 | $10,349,169 | $83,220,608 |
| Oct-28 2025 | $0.043073 | $0.042231 | $0.044679 | $0.043399 | $11,199,729 | $81,660,830 |
| Oct-27 2025 | $0.043566 | $0.043566 | $0.045949 | $0.045319 | $11,480,517 | $82,583,543 |
| Oct-26 2025 | $0.045425 | $0.044198 | $0.04552 | $0.044607 | $6,914,761 | $86,095,918 |
| Oct-25 2025 | $0.044821 | $0.044139 | $0.044939 | $0.044618 | $6,968,282 | $84,940,765 |
| Oct-24 2025 | $0.04465 | $0.043422 | $0.044775 | $0.044124 | $8,049,365 | $84,603,477 |
| Oct-23 2025 | $0.043928 | $0.042889 | $0.04463 | $0.042889 | $7,927,028 | $83,225,298 |
| Oct-22 2025 | $0.042384 | $0.041748 | $0.044609 | $0.044385 | $9,677,103 | $80,288,618 |
| Oct-21 2025 | $0.04496 | $0.044198 | $0.047494 | $0.046104 | $10,320,073 | $85,157,575 |
| Oct-20 2025 | $0.046227 | $0.045535 | $0.047659 | $0.046082 | $8,930,680 | $87,545,931 |
| Oct-19 2025 | $0.046478 | $0.044437 | $0.046754 | $0.044885 | $11,970,166 | $88,009,216 |
| Oct-18 2025 | $0.045064 | $0.044732 | $0.046117 | $0.044732 | $7,418,820 | $85,319,256 |
| Oct-17 2025 | $0.04492 | $0.042251 | $0.045916 | $0.045653 | $11,536,902 | $85,036,188 |
| Oct-16 2025 | $0.0454 | $0.045082 | $0.049234 | $0.048116 | $11,633,423 | $85,932,987 |
| Oct-15 2025 | $0.048117 | $0.047747 | $0.051206 | $0.050728 | $12,299,749 | $91,062,719 |