			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Enjin	ENJ	$ 0.221964	-3.37 %	$ 0.246433	$ 0.218659	$ 17.78M	767.10M	$ 170.27M

Enjin ENJ

آخر سعر

$ 0.221964

-3.37 %

عالي24

$ 0.246433

منخفض24

$ 0.218659

حجم24

$ 17.78M

# عملات

767.10M

سقف السوق

$ 170.27M

Watchlist حقيبة

موقع الكتروني مستكشف نقاش

Watchlist حقيبة

Enjin ENJ historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Dec 20, 2024	$ 0.2297350524,171,959	$ 0.231220590.18686826	$ 0.18686826	$ 24,171,959
Dec 19, 2024	$ 0.2212665424,194,369	$ 0.250531580.21260931	$ 0.21260931	$ 24,194,369
Dec 18, 2024	$ 0.2459220919,974,501	$ 0.283574860.24441657	$ 0.24441657	$ 19,974,501
Dec 17, 2024	$ 0.2800860517,037,016	$ 0.297613960.27531018	$ 0.27531018	$ 17,037,016
Dec 16, 2024	$ 0.2944265617,665,872	$ 0.314738070.28485090	$ 0.28485090	$ 17,665,872
Dec 15, 2024	$ 0.3057095119,265,528	$ 0.309544650.28776284	$ 0.28776284	$ 19,265,528
Dec 14, 2024	$ 0.3016991020,403,513	$ 0.328201880.29337336	$ 0.29337336	$ 20,403,513
Dec 13, 2024	$ 0.3252592223,649,560	$ 0.333591670.31133829	$ 0.31133829	$ 23,649,560
Dec 12, 2024	$ 0.3268941540,236,834	$ 0.355276550.29821285	$ 0.29821285	$ 40,236,834
Dec 11, 2024	$ 0.3022898521,573,553	$ 0.309320410.26369739	$ 0.26369739	$ 21,573,553
Dec 10, 2024	$ 0.2762468837,226,443	$ 0.293779420.24771526	$ 0.24771526	$ 37,226,443
Dec 09, 2024	$ 0.2882140645,536,268	$ 0.365421210.25199626	$ 0.25199626	$ 45,536,268
Dec 08, 2024	$ 0.3657272321,438,352	$ 0.369468780.35637650	$ 0.35637650	$ 21,438,352
Dec 07, 2024	$ 0.3658060319,986,543	$ 0.382091160.36142720	$ 0.36142720	$ 19,986,543
Dec 06, 2024	$ 0.3786954332,494,341	$ 0.385962310.35482657	$ 0.35482657	$ 32,494,341
Dec 05, 2024	$ 0.3766588548,068,827	$ 0.394907060.35794688	$ 0.35794688	$ 48,068,827
Dec 04, 2024	$ 0.3782846057,199,040	$ 0.388477720.34409635	$ 0.34409635	$ 57,199,040
Dec 03, 2024	$ 0.3528019546,502,061	$ 0.354051130.31339763	$ 0.31339763	$ 46,502,061
Dec 02, 2024	$ 0.3338802538,958,823	$ 0.335800220.30093845	$ 0.30093845	$ 38,958,823
Dec 01, 2024	$ 0.3267836531,638,862	$ 0.334893660.31023929	$ 0.31023929	$ 31,638,862
Nov 30, 2024	$ 0.3297559846,589,405	$ 0.356634070.29550885	$ 0.29550885	$ 46,589,405
Nov 29, 2024	$ 0.3029185224,189,912	$ 0.305269180.27994759	$ 0.27994759	$ 24,189,912
Nov 28, 2024	$ 0.2948475426,926,548	$ 0.303344760.27383955	$ 0.27383955	$ 26,926,548
Nov 27, 2024	$ 0.2857758424,833,006	$ 0.290537660.26071757	$ 0.26071757	$ 24,833,006
Nov 26, 2024	$ 0.2686044932,220,308	$ 0.289193190.25526348	$ 0.25526348	$ 32,220,308
Nov 25, 2024	$ 0.2741999451,702,602	$ 0.304060870.26768411	$ 0.26768411	$ 51,702,602
Nov 24, 2024	$ 0.30107394132,203,767	$ 0.312847900.23761470	$ 0.23761470	$ 132,203,767
Nov 23, 2024	$ 0.2393748433,246,439	$ 0.242648760.20732327	$ 0.20732327	$ 33,246,439
Nov 22, 2024	$ 0.2100136518,428,290	$ 0.210289300.19248908	$ 0.19248908	$ 18,428,290
Nov 21, 2024	$ 0.2011835317,856,169	$ 0.203559340.18431780	$ 0.18431780	$ 17,856,169

We will update this as soon as possible. If you like to help, you can contact us.