Рыночная кепка $3.31T
2.14%
Объем 24h $279.35B
-5.95%
BTC % 54.3%
0.03%
ETH % 11.02%
0.27%
Монеты
33.710
+2
Биржи
885
Последнее обновление
1 минут 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 |
|---|---|---|---|---|---|---|
| Nov-25 2025 | $0.033884 | $0.033139 | $0.034158 | $0.034104 | $5,651,539 | $64,563,851 |
| Nov-24 2025 | $0.034093 | $0.032368 | $0.034326 | $0.032917 | $7,258,209 | $64,953,620 |
| Nov-23 2025 | $0.033182 | $0.032928 | $0.033374 | $0.033027 | $6,213,384 | $63,208,871 |
| Nov-22 2025 | $0.033191 | $0.032208 | $0.033191 | $0.032948 | $7,333,197 | $63,216,909 |
| Nov-21 2025 | $0.032183 | $0.032183 | $0.034966 | $0.034418 | $10,843,379 | $61,288,346 |
| Nov-20 2025 | $0.034743 | $0.033676 | $0.037484 | $0.035762 | $8,900,669 | $66,154,386 |
| Nov-19 2025 | $0.03585 | $0.034143 | $0.03681 | $0.036431 | $6,989,567 | $68,254,072 |
| Nov-18 2025 | $0.036762 | $0.035788 | $0.037132 | $0.036355 | $8,029,345 | $69,979,992 |
| Nov-17 2025 | $0.036292 | $0.036252 | $0.037617 | $0.037115 | $7,317,362 | $69,076,189 |
| Nov-16 2025 | $0.03696 | $0.036379 | $0.038627 | $0.038374 | $7,936,934 | $70,339,376 |
| Nov-15 2025 | $0.038493 | $0.038227 | $0.039406 | $0.038317 | $6,211,769 | $73,245,753 |
| Nov-14 2025 | $0.037932 | $0.037932 | $0.039658 | $0.03945 | $8,374,490 | $72,168,889 |
| Nov-13 2025 | $0.039527 | $0.038561 | $0.042217 | $0.041298 | $8,844,284 | $75,192,529 |
| Nov-12 2025 | $0.041148 | $0.040672 | $0.044233 | $0.041884 | $8,522,930 | $78,266,424 |
| Nov-11 2025 | $0.042536 | $0.042073 | $0.04558 | $0.045078 | $9,243,899 | $80,894,934 |