Рыночная кепка $2.63T
1.77%
Объем 24h $135.50B
-21.6%
BTC % 58.12%
-0.12%
ETH % 9.6%
0.83%
Монеты
34.665
+1
Биржи
875
Онлайн
Enjin Coin (ENJ) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Enjin Coin (ENJ) в Доллар США. В таблице представлены 3,126 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.042395 | $0.041065 | $0.042506 | $0.04213 | $10,269,071 | $83,367,423 |
| May-22 2026 | $0.042334 | $0.042334 | $0.044106 | $0.043827 | $14,166,431 | $83,235,750 |
| May-21 2026 | $0.044033 | $0.04384 | $0.044663 | $0.0446 | $18,342,690 | $86,563,813 |
| May-20 2026 | $0.044947 | $0.044807 | $0.046467 | $0.046467 | $35,634,514 | $88,348,754 |
| May-19 2026 | $0.047293 | $0.042896 | $0.05035 | $0.042896 | $107,514,310 | $92,947,823 |
| May-18 2026 | $0.04185 | $0.040959 | $0.042521 | $0.041114 | $17,992,119 | $82,239,172 |
| May-17 2026 | $0.042109 | $0.041913 | $0.042485 | $0.042482 | $9,081,864 | $82,737,989 |
| May-16 2026 | $0.043059 | $0.042087 | $0.044151 | $0.044151 | $10,593,952 | $84,593,269 |
| May-15 2026 | $0.043937 | $0.043816 | $0.047011 | $0.046815 | $12,116,839 | $86,306,948 |
| May-14 2026 | $0.04688 | $0.045929 | $0.047873 | $0.046784 | $13,907,892 | $92,075,351 |
| May-13 2026 | $0.04652 | $0.046333 | $0.049201 | $0.048153 | $16,374,193 | $91,355,271 |
| May-12 2026 | $0.048484 | $0.047319 | $0.050198 | $0.047319 | $36,123,882 | $95,199,788 |
| May-11 2026 | $0.047213 | $0.047213 | $0.048707 | $0.048707 | $13,895,171 | $92,692,530 |
| May-10 2026 | $0.049027 | $0.048164 | $0.05025 | $0.050036 | $15,681,121 | $96,240,762 |
| May-09 2026 | $0.050055 | $0.0499 | $0.051599 | $0.050491 | $17,443,326 | $98,231,236 |