ENJ
ランク 435
Layer 1 blockchain
Enjin Coin
$0.0253
+2.42% 24H
-3.10% 7D
時価総額
時価総額
$50.55M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$51.11M
+1.11% 時価総額超
取引量（24h）
取引量（24h）
$2.39M
4.72% 時価総額比
流通
流通
2.00B ENJ
固定上限なし
過去最高値からの変動
過去最高値からの変動
-99.47%
高値（日付） 25 Nov 2021
ボラティリティ、30d
ボラティリティ、30d
62.7%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 3229 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.0250 | — | — |
| 2026-09-01 | $0.0244 | — | — |
| 2026-08-31 | $0.0245 | — | — |
| 2026-08-30 | $0.0236 | — | — |
| 2026-08-29 | $0.0251 | — | — |
| 2026-08-28 | $0.0252 | — | — |
| 2026-08-27 | $0.0267 | — | — |
| 2026-08-26 | $0.0270 | — | — |
| 2026-08-25 | $0.0261 | — | — |
| 2026-08-24 | $0.0276 | — | — |
| 2026-08-23 | $0.0282 | — | — |
| 2026-08-22 | $0.0271 | — | — |
| 2026-08-21 | $0.0280 | — | — |
| 2026-08-20 | $0.0261 | — | — |
| 2026-08-19 | $0.0250 | — | — |
| 2026-08-18 | $0.0234 | — | — |
| 2026-08-17 | $0.0236 | — | — |
| 2026-08-16 | $0.0235 | — | — |
| 2026-08-15 | $0.0240 | — | — |
| 2026-08-14 | $0.0244 | — | — |
| 2026-08-13 | $0.0241 | — | — |
| 2026-08-12 | $0.0240 | — | — |
| 2026-08-11 | $0.0248 | — | — |
| 2026-08-10 | $0.0248 | — | — |
| 2026-08-09 | $0.0250 | — | — |
| 2026-08-08 | $0.0254 | — | — |
| 2026-08-07 | $0.0253 | — | — |
| 2026-08-06 | $0.0255 | — | — |
| 2026-08-05 | $0.0251 | — | — |
| 2026-08-04 | $0.0245 | — | — |
| 2026-08-03 | $0.0251 | — | — |
| 2026-08-02 | $0.0247 | — | — |
| 2026-08-01 | $0.0245 | — | — |
| 2026-07-31 | $0.0250 | — | — |
| 2026-07-30 | $0.0249 | — | — |
| 2026-07-29 | $0.0244 | — | — |
| 2026-07-28 | $0.0256 | — | — |
| 2026-07-27 | $0.0253 | — | — |
| 2026-07-26 | $0.0269 | — | — |
| 2026-07-25 | $0.0269 | — | — |
| 2026-07-24 | $0.0268 | — | — |
| 2026-07-23 | $0.0270 | — | — |
| 2026-07-22 | $0.0279 | — | — |
| 2026-07-21 | $0.0283 | — | — |
| 2026-07-20 | $0.0287 | — | — |
| 2026-07-19 | $0.0277 | — | — |
| 2026-07-18 | $0.0281 | — | — |
| 2026-07-17 | $0.0284 | — | — |
| 2026-07-16 | $0.0281 | — | — |
| 2026-07-15 | $0.0285 | — | — |
| 2026-07-14 | $0.0285 | — | — |
| 2026-07-13 | $0.0272 | — | — |
| 2026-07-12 | $0.0282 | — | — |
| 2026-07-11 | $0.0280 | — | — |
| 2026-07-10 | $0.0286 | — | — |
| 2026-07-09 | $0.0289 | — | — |
| 2026-07-08 | $0.0292 | — | — |
| 2026-07-07 | $0.0290 | — | — |
| 2026-07-06 | $0.0298 | — | — |
| 2026-07-05 | $0.0294 | — | — |
| 2026-07-04 | $0.0303 | — | — |
| 2026-07-03 | $0.0302 | — | — |
| 2026-07-02 | $0.0287 | — | — |
| 2026-07-01 | $0.0280 | — | — |
| 2026-06-30 | $0.0279 | — | — |
| 2026-06-29 | $0.0292 | — | — |
| 2026-06-28 | $0.0289 | — | — |
| 2026-06-27 | $0.0294 | — | — |
| 2026-06-26 | $0.0300 | — | — |
| 2026-06-25 | $0.0298 | — | — |
| 2026-06-24 | $0.0303 | — | — |
| 2026-06-23 | $0.0310 | — | — |
| 2026-06-22 | $0.0329 | — | — |
| 2026-06-21 | $0.0329 | — | — |
| 2026-06-20 | $0.0359 | — | — |
| 2026-06-19 | $0.0355 | — | — |
| 2026-06-18 | $0.0356 | — | — |
| 2026-06-17 | $0.0342 | — | — |
| 2026-06-16 | $0.0330 | — | — |
| 2026-06-15 | $0.0315 | — | — |
| 2026-06-14 | $0.0307 | — | — |
| 2026-06-13 | $0.0314 | — | — |
| 2026-06-12 | $0.0318 | — | — |
| 2026-06-11 | $0.0292 | — | — |
| 2026-06-10 | $0.0282 | — | — |
| 2026-06-09 | $0.0294 | — | — |
| 2026-06-08 | $0.0301 | — | — |
| 2026-06-07 | $0.0308 | — | — |
| 2026-06-06 | $0.0297 | — | — |
| 2026-06-05 | $0.0299 | — | — |
| 2026-06-04 | $0.0321 | — | — |
| 2026-06-03 | $0.0355 | — | — |
| 2026-06-02 | $0.0353 | — | — |
| 2026-06-01 | $0.0378 | — | — |
| 2026-05-31 | $0.0390 | — | — |
| 2026-05-30 | $0.0386 | — | — |
| 2026-05-29 | $0.0396 | — | — |
| 2026-05-28 | $0.0384 | — | — |
| 2026-05-27 | $0.0383 | — | — |
| 2026-05-26 | $0.0392 | — | — |
| 2026-05-25 | $0.0409 | — | — |
| 2026-05-24 | $0.0401 | — | — |
| 2026-05-23 | $0.0420 | — | — |
| 2026-05-22 | $0.0420 | — | — |
| 2026-05-21 | $0.0439 | — | — |
| 2026-05-20 | $0.0446 | — | — |
| 2026-05-19 | $0.0462 | — | — |
| 2026-05-18 | $0.0428 | — | — |
| 2026-05-17 | $0.0412 | — | — |
| 2026-05-16 | $0.0425 | — | — |
| 2026-05-15 | $0.0439 | — | — |
| 2026-05-14 | $0.0468 | — | — |
| 2026-05-13 | $0.0466 | — | — |
| 2026-05-12 | $0.0483 | — | — |
| 2026-05-11 | $0.0470 | — | — |
| 2026-05-10 | $0.0488 | — | — |
| 2026-05-09 | $0.0501 | — | — |
| 2026-05-08 | $0.0503 | — | — |
| 2026-05-07 | $0.0498 | — | — |
| 2026-05-06 | $0.0508 | — | — |
| 2026-05-05 | $0.0493 | — | — |
| 2026-05-04 | $0.0515 | — | — |
| 2026-05-03 | $0.0535 | — | — |
| 2026-05-02 | $0.0548 | — | — |
| 2026-05-01 | $0.0546 | — | — |
| 2026-04-30 | $0.0563 | — | — |
| 2026-04-29 | $0.0563 | — | — |
| 2026-04-28 | $0.0583 | — | — |
| 2026-04-27 | $0.0600 | — | — |
| 2026-04-26 | $0.0602 | — | — |
| 2026-04-25 | $0.0641 | — | — |
| 2026-04-24 | $0.0627 | — | — |
| 2026-04-23 | $0.0609 | — | — |
| 2026-04-22 | $0.0573 | — | — |
| 2026-04-21 | $0.0603 | — | — |
| 2026-04-20 | $0.0614 | — | — |
| 2026-04-19 | $0.0588 | — | — |
| 2026-04-18 | $0.0578 | — | — |
| 2026-04-17 | $0.0613 | — | — |
| 2026-04-16 | $0.0751 | — | — |
| 2026-04-15 | $0.0898 | — | — |
| 2026-04-14 | $0.0594 | — | — |
| 2026-04-13 | $0.0440 | — | — |
| 2026-04-12 | $0.0381 | — | — |
| 2026-04-11 | $0.0314 | — | — |
| 2026-04-10 | $0.0284 | — | — |
| 2026-04-09 | $0.0295 | — | — |
| 2026-04-08 | $0.0286 | — | — |
| 2026-04-07 | $0.0200 | — | — |
| 2026-04-06 | $0.0197 | — | — |
| 2026-04-05 | $0.0198 | — | — |
| 2026-04-04 | $0.0199 | — | — |
| 2026-04-03 | $0.0199 | — | — |
| 2026-04-02 | $0.0202 | — | — |
| 2026-04-01 | $0.0209 | — | — |
| 2026-03-31 | $0.0202 | — | — |
| 2026-03-30 | $0.0205 | — | — |
| 2026-03-29 | $0.0209 | — | — |
| 2026-03-28 | $0.0198 | — | — |
| 2026-03-27 | $0.0204 | — | — |
| 2026-03-26 | $0.0221 | — | — |
| 2026-03-25 | $0.0210 | — | — |
| 2026-03-24 | $0.0209 | — | — |
| 2026-03-23 | $0.0216 | — | — |
| 2026-03-22 | $0.0209 | — | — |
| 2026-03-21 | $0.0228 | — | — |
| 2026-03-20 | $0.0242 | — | — |
| 2026-03-19 | $0.0254 | — | — |
| 2026-03-18 | $0.0246 | — | — |
| 2026-03-17 | $0.0207 | — | — |
| 2026-03-16 | $0.0195 | — | — |
| 2026-03-15 | $0.0186 | — | — |
| 2026-03-14 | $0.0185 | — | — |
| 2026-03-13 | $0.0183 | — | — |
| 2026-03-12 | $0.0183 | — | — |
| 2026-03-11 | $0.0185 | — | — |
| 2026-03-10 | $0.0180 | — | — |
| 2026-03-09 | $0.0179 | — | — |
| 2026-03-08 | $0.0178 | — | — |
| 2026-03-07 | $0.0177 | — | — |
| 2026-03-06 | $0.0183 | — | — |
| 2026-03-05 | $0.0190 | — | — |
| 2026-03-04 | $0.0192 | — | — |
| 2026-03-03 | $0.0191 | — | — |
| 2026-03-02 | $0.0197 | — | — |
| 2026-03-01 | $0.0190 | — | — |
| 2026-02-28 | $0.0197 | — | — |
| 2026-02-27 | $0.0199 | — | — |
| 2026-02-26 | $0.0200 | — | — |
| 2026-02-25 | $0.0201 | — | — |
| 2026-02-24 | $0.0193 | — | — |
| 2026-02-23 | $0.0188 | — | — |
| 2026-02-22 | $0.0196 | — | — |
| 2026-02-21 | $0.0202 | — | — |
| 2026-02-20 | $0.0203 | — | — |
| 2026-02-19 | $0.0198 | — | — |
| 2026-02-18 | $0.0204 | — | — |
| 2026-02-17 | $0.0215 | — | — |
| 2026-02-16 | $0.0216 | — | — |
| 2026-02-15 | $0.0217 | — | — |
| 2026-02-14 | $0.0227 | — | — |
| 2026-02-13 | $0.0221 | — | — |
| 2026-02-12 | $0.0218 | — | — |
| 2026-02-11 | $0.0228 | — | — |
| 2026-02-10 | $0.0221 | — | — |
| 2026-02-09 | $0.0228 | — | — |
| 2026-02-08 | $0.0226 | — | — |
| 2026-02-07 | $0.0235 | — | — |
| 2026-02-06 | $0.0229 | — | — |
| 2026-02-05 | $0.0203 | — | — |
| 2026-02-04 | $0.0234 | — | — |
| 2026-02-03 | $0.0241 | — | — |
| 2026-02-02 | $0.0241 | — | — |
| 2026-02-01 | $0.0239 | — | — |
| 2026-01-31 | $0.0246 | — | — |
| 2026-01-30 | $0.0270 | — | — |
| 2026-01-29 | $0.0270 | — | — |
| 2026-01-28 | $0.0271 | — | — |
| 2026-01-27 | $0.0277 | — | — |
| 2026-01-26 | $0.0280 | — | — |
| 2026-01-25 | $0.0274 | — | — |
| 2026-01-24 | $0.0301 | — | — |
| 2026-01-23 | $0.0307 | — | — |
| 2026-01-22 | $0.0311 | — | — |
| 2026-01-21 | $0.0301 | — | — |
| 2026-01-20 | $0.0297 | — | — |
| 2026-01-19 | $0.0307 | — | — |
| 2026-01-18 | $0.0320 | — | — |
| 2026-01-17 | $0.0342 | — | — |
| 2026-01-16 | $0.0324 | — | — |
| 2026-01-15 | $0.0299 | — | — |
| 2026-01-14 | $0.0314 | — | — |
| 2026-01-13 | $0.0319 | — | — |
| 2026-01-12 | $0.0291 | — | — |
| 2026-01-11 | $0.0295 | — | — |
| 2026-01-10 | $0.0307 | — | — |
| 2026-01-09 | $0.0305 | — | — |
| 2026-01-08 | $0.0310 | — | — |
| 2026-01-07 | $0.0313 | — | — |
| 2026-01-06 | $0.0328 | — | — |
| 2026-01-05 | $0.0324 | — | — |
| 2026-01-04 | $0.0312 | — | — |
| 2026-01-03 | $0.0302 | — | — |
| 2026-01-02 | $0.0302 | — | — |
| 2026-01-01 | $0.0294 | — | — |
| 2025-12-31 | $0.0278 | — | — |
| 2025-12-30 | $0.0276 | — | — |
| 2025-12-29 | $0.0277 | — | — |
| 2025-12-28 | $0.0280 | — | — |
| 2025-12-27 | $0.0282 | — | — |
| 2025-12-26 | $0.0273 | — | — |
| 2025-12-25 | $0.0266 | — | — |
| 2025-12-24 | $0.0273 | — | — |
| 2025-12-23 | $0.0277 | — | — |
| 2025-12-22 | $0.0272 | — | — |
| 2025-12-21 | $0.0267 | — | — |
| 2025-12-20 | $0.0281 | — | — |
| 2025-12-19 | $0.0277 | — | — |
| 2025-12-18 | $0.0258 | — | — |
| 2025-12-17 | $0.0267 | — | — |
| 2025-12-16 | $0.0282 | — | — |
| 2025-12-15 | $0.0289 | — | — |
| 2025-12-14 | $0.0300 | — | — |
| 2025-12-13 | $0.0315 | — | — |
| 2025-12-12 | $0.0314 | — | — |
| 2025-12-11 | $0.0319 | — | — |
| 2025-12-10 | $0.0332 | — | — |
| 2025-12-09 | $0.0355 | — | — |
| 2025-12-08 | $0.0328 | — | — |
| 2025-12-07 | $0.0317 | — | — |
| 2025-12-06 | $0.0325 | — | — |
| 2025-12-05 | $0.0315 | — | — |
| 2025-12-04 | $0.0316 | — | — |
| 2025-12-03 | $0.0325 | — | — |
| 2025-12-02 | $0.0317 | — | — |
| 2025-12-01 | $0.0297 | — | — |
| 2025-11-30 | $0.0315 | — | — |
| 2025-11-29 | $0.0320 | — | — |
| 2025-11-28 | $0.0328 | — | — |
| 2025-11-27 | $0.0339 | — | — |
| 2025-11-26 | $0.0335 | — | — |
| 2025-11-25 | $0.0338 | — | — |
| 2025-11-24 | $0.0342 | — | — |
| 2025-11-23 | $0.0330 | — | — |
| 2025-11-22 | $0.0330 | — | — |
| 2025-11-21 | $0.0325 | — | — |
| 2025-11-20 | $0.0348 | — | — |
| 2025-11-19 | $0.0358 | — | — |
| 2025-11-18 | $0.0369 | — | — |
| 2025-11-17 | $0.0363 | — | — |
| 2025-11-16 | $0.0371 | — | — |
| 2025-11-15 | $0.0385 | — | — |
| 2025-11-14 | $0.0380 | — | — |
| 2025-11-13 | $0.0395 | — | — |
| 2025-11-12 | $0.0412 | — | — |
| 2025-11-11 | $0.0420 | — | — |
| 2025-11-10 | $0.0454 | — | — |
| 2025-11-09 | $0.0456 | — | — |
| 2025-11-08 | $0.0463 | — | — |
| 2025-11-07 | $0.0475 | — | — |
| 2025-11-06 | $0.0395 | — | — |
| 2025-11-05 | $0.0394 | — | — |
| 2025-11-04 | $0.0380 | — | — |
| 2025-11-03 | $0.0386 | — | — |
| 2025-11-02 | $0.0467 | — | — |
| 2025-11-01 | $0.0433 | — | — |
| 2025-10-31 | $0.0418 | — | — |
| 2025-10-30 | $0.0406 | — | — |
| 2025-10-29 | $0.0438 | — | — |
| 2025-10-28 | $0.0426 | — | — |
| 2025-10-27 | $0.0434 | — | — |
| 2025-10-26 | $0.0456 | — | — |
| 2025-10-25 | $0.0447 | — | — |
| 2025-10-24 | $0.0448 | — | — |
| 2025-10-23 | $0.0439 | — | — |
| 2025-10-22 | $0.0430 | — | — |
| 2025-10-21 | $0.0444 | — | — |
| 2025-10-20 | $0.0462 | — | — |
| 2025-10-19 | $0.0462 | — | — |
| 2025-10-18 | $0.0451 | — | — |
| 2025-10-17 | $0.0448 | — | — |
| 2025-10-16 | $0.0454 | — | — |
| 2025-10-15 | $0.0483 | — | — |
| 2025-10-14 | $0.0507 | — | — |
| 2025-10-13 | $0.0534 | — | — |
| 2025-10-12 | $0.0510 | — | — |
| 2025-10-11 | $0.0440 | — | — |
| 2025-10-10 | $0.0411 | — | — |
| 2025-10-09 | $0.0613 | — | — |
| 2025-10-08 | $0.0620 | — | — |
| 2025-10-07 | $0.0601 | — | — |
| 2025-10-06 | $0.0635 | — | — |
| 2025-10-05 | $0.0621 | — | — |
| 2025-10-04 | $0.0628 | — | — |
| 2025-10-03 | $0.0647 | — | — |
| 2025-10-02 | $0.0653 | — | — |
| 2025-10-01 | $0.0645 | — | — |
| 2025-09-30 | $0.0616 | — | — |
| 2025-09-29 | $0.0622 | — | — |
| 2025-09-28 | $0.0620 | — | — |
| 2025-09-27 | $0.0607 | — | — |
| 2025-09-26 | $0.0609 | — | — |
| 2025-09-25 | $0.0585 | — | — |
| 2025-09-24 | $0.0623 | — | — |
| 2025-09-23 | $0.0624 | — | — |
| 2025-09-22 | $0.0629 | — | — |
| 2025-09-21 | $0.0677 | — | — |
| 2025-09-20 | $0.0690 | — | — |
| 2025-09-19 | $0.0686 | — | — |
| 2025-09-18 | $0.0725 | — | — |
| 2025-09-17 | $0.0713 | — | — |
| 2025-09-16 | $0.0696 | — | — |
| 2025-09-15 | $0.0677 | — | — |
| 2025-09-14 | $0.0695 | — | — |
| 2025-09-13 | $0.0735 | — | — |
| 2025-09-12 | $0.0726 | — | — |
| 2025-09-11 | $0.0703 | — | — |
| 2025-09-10 | $0.0704 | — | — |
| 2025-09-09 | $0.0694 | — | — |
| 2025-09-08 | $0.0681 | — | — |
| 2025-09-07 | $0.0669 | — | — |
| 2025-09-06 | $0.0658 | — | — |
| 2025-09-05 | $0.0667 | — | — |
| 2025-09-04 | $0.0659 | — | — |
| 2025-09-03 | $0.0676 | — | — |
| 2025-09-02 | $0.0676 | — | — |
| 2025-09-01 | $0.0656 | — | — |
| 2025-08-31 | $0.0674 | — | — |
| 2025-08-30 | $0.0678 | — | — |
| 2025-08-29 | $0.0663 | — | — |
| 2025-08-28 | $0.0702 | — | — |
| 2025-08-27 | $0.0674 | — | — |
| 2025-08-26 | $0.0682 | — | — |
| 2025-08-25 | $0.0654 | — | — |
| 2025-08-24 | $0.0721 | — | — |
| 2025-08-23 | $0.0750 | — | — |
| 2025-08-22 | $0.0755 | — | — |
| 2025-08-21 | $0.0686 | — | — |
| 2025-08-20 | $0.0700 | — | — |
| 2025-08-19 | $0.0657 | — | — |
| 2025-08-18 | $0.0683 | — | — |
| 2025-08-17 | $0.0714 | — | — |
| 2025-08-16 | $0.0704 | — | — |
| 2025-08-15 | $0.0676 | — | — |
| 2025-08-14 | $0.0712 | — | — |
| 2025-08-13 | $0.0788 | — | — |
| 2025-08-12 | $0.0746 | — | — |
| 2025-08-11 | $0.0701 | — | — |
| 2025-08-10 | $0.0739 | — | — |
| 2025-08-09 | $0.0756 | — | — |
| 2025-08-08 | $0.0734 | — | — |
| 2025-08-07 | $0.0721 | — | — |
| 2025-08-06 | $0.0702 | — | — |
| 2025-08-05 | $0.0693 | — | — |
| 2025-08-04 | $0.0718 | — | — |
| 2025-08-03 | $0.0688 | — | — |
| 2025-08-02 | $0.0668 | — | — |
| 2025-08-01 | $0.0673 | — | — |
| 2025-07-31 | $0.0688 | — | — |
| 2025-07-30 | $0.0728 | — | — |