Рыночная кепка $2.76T
-3.16%
Объем 24h $178.38B
-24.3%
BTC % 56.62%
-0.15%
ETH % 9.51%
-0.63%
Монеты
34.639
+6
Биржи
885
Последнее обновление
2 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 |
|---|---|---|---|---|---|---|
| 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 |
| May-08 2026 | $0.050697 | $0.049701 | $0.051039 | $0.049934 | $17,612,463 | $99,491,445 |
| May-07 2026 | $0.049687 | $0.049297 | $0.051586 | $0.050704 | $28,751,179 | $97,496,497 |
| May-06 2026 | $0.051049 | $0.049193 | $0.053045 | $0.049193 | $33,994,550 | $100,156,136 |
| May-05 2026 | $0.048818 | $0.048818 | $0.052381 | $0.051612 | $21,456,309 | $95,765,838 |
| May-04 2026 | $0.051522 | $0.050892 | $0.054199 | $0.053521 | $18,841,087 | $101,055,539 |
| May-03 2026 | $0.053467 | $0.051296 | $0.054665 | $0.054665 | $22,993,799 | $104,856,499 |
| May-02 2026 | $0.054734 | $0.054307 | $0.056388 | $0.054692 | $19,305,306 | $107,327,912 |
| May-01 2026 | $0.054643 | $0.054445 | $0.057915 | $0.056605 | $20,752,696 | $107,134,878 |