Enj (ENJ) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Enj (ENJ) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Enj 的交易价格为 $0.03，24 小时波动区间为 $0.03–$0.03，成交量为 $5.5M。下表让您逐日追踪价格走势。
Open
$0.03
High
$0.03
Low
$0.03
Volume (24h)
$5.5M
Market Cap
$32.79M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -2.39% | $5.5M | — | — |
| Oct 4, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -2.78% | $340.35M | $11.43M | $157.96M |
| Oct 3, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | -0.27% | $1.65B | $57.4M | $784.94M |
| Oct 2, 2026 | $0.03 | $0.04 | $0.03 | $0.04 | $0.03 | +12.47% | $2.67B | $93.51M | $1.29B |
| Oct 1, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.32% | $150.78M | $4.42M | $75.44M |
| Sep 30, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.10% | $123.18M | $3.63M | $62.37M |
| Sep 29, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -1.02% | $139.13M | $4.11M | $65.61M |
| Sep 28, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -4.23% | $130.89M | $3.85M | $61.25M |
| Sep 27, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +0.79% | $186.7M | $5.73M | $91.53M |
| Sep 26, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +2.59% | $314.34M | $9.67M | $153.51M |
| Sep 25, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +6.07% | $168.72M | $4.88M | $84.17M |
| Sep 24, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +2.38% | $102.13M | $2.84M | $47.64M |
| Sep 23, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -6.46% | $187.92M | $5.38M | $83.34M |
| Sep 22, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +3.32% | $140.85M | $4M | $66.33M |
| Sep 21, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +3.85% | $124.68M | $3.49M | $63.86M |
| Sep 20, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -1.12% | $81.95M | $2.21M | $38.81M |
| Sep 19, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +0.29% | $59.72M | $1.63M | $28.68M |
| Sep 18, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +6.34% | $77.04M | $2.06M | $37.24M |
| Sep 17, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +4.99% | $81.16M | $2.06M | $41.02M |
| Sep 16, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.20% | $98.94M | $2.41M | $46.78M |
| Sep 15, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.02 | -3.93% | $86.32M | $2.16M | $41.26M |
| Sep 14, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -2.76% | $79.2M | $2.07M | $38.08M |
| Sep 13, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -0.53% | $79.16M | $2.14M | $38.84M |
| Sep 12, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +2.94% | $55.38M | $1.47M | $28.05M |
| Sep 11, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.69% | $76.74M | $1.97M | $35.48M |
| Sep 10, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -3.13% | $70.92M | $1.84M | $31.68M |
| Sep 9, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -3.39% | $132M | $3.55M | $61.49M |
| Sep 8, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -1.31% | $81.25M | $2.23M | $37.73M |
| Sep 7, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +0.62% | $104.46M | $2.85M | $47.32M |
| Sep 6, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +0.11% | $172.61M | $4.72M | $81.66M |
| Sep 5, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -6.91% | $316.16M | $8.85M | $144.14M |
Enj Historical Data FAQ
Enj 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Enj 真实的每日交易历史。
ENJ 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 ENJ 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Enj 的 24 小时区间是多少？expand_more
过去 24 小时 Enj 在 $0.03–$0.03 之间交易，当前价格为 $0.03。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。