| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2017 | $0.0243 | $0.1727 | |
| 2018 | $0.1707 | $0.0379 | 350.72% |
| 2019 | $0.0397 | $0.0803 | -50.58% |
| 2020 | $0.0801 | $0.1299 | -38.33% |
| 2021 | $0.1355 | $2.58 | -94.75% |
| 2022 | $2.68 | $0.2410 | 1,014% |
| 2023 | $0.2434 | $0.3806 | -36.05% |
| 2024 | $0.3859 | $0.2091 | 84.54% |
| 2025 | $0.2183 | $0.0748 | 192.04% |
広告
Enjin Coin (ENJ) 価格推移
Enjin Coinの歴史的な価格、年々のデータ、過去 最高 値、2017年からの月次および日次の価格統計
ウェブサイト Explorer 1 Explorer 2 Announcement Twitter (11月 17, 2017) Reddit ( 6月 7, 2017) Facebook Telegram ソースコード
| 最初の価格 | 2017 11月 ($0.0219) |
|---|---|
| 過去 最 安値 | 2017 11月 ($0.0178) |
| 過去 最高 値 | 2021 11月 ($4.34) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2022 |
| ベスト月 | 2月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2017年～2025年のEnjin Coin推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.0551 | $0.1900 | $0.0156 | $0.1727 | $36.7 M | $3.7 M | $25.4 M | 553.8 M | 104% |
| 2018 | $0.1000 | $0.4934 | $0.0217 | $0.0379 | $75.8 M | $4.7 M | $42.4 M | 762.9 M | 164% |
| 2019 | $0.0945 | $0.2456 | $0.0256 | $0.0803 | $72.4 M | $10.1 M | $356.3 M | 766 M | 130% |
| 2020 | $0.1442 | $0.2573 | $0.0336 | $0.1299 | $112 M | $6.4 M | $37 M | 776.3 M | 141% |
| 2021 | $1.75 | $4.83 | $0.1283 | $2.58 | $1.4 B | $205.9 M | $1.2 B | 803.4 M | 177% |
| 2022 | $0.9034 | $2.94 | $0.2309 | $0.2410 | $763.4 M | $73.7 M | $320.9 M | 862.5 M | 110% |
| 2023 | $0.3283 | $0.5654 | $0.2043 | $0.3806 | $324.2 M | $35.9 M | $1.2 B | 988.5 M | 76% |
| 2024 | $0.2660 | $0.6853 | $0.1198 | $0.2091 | $352.6 M | $18.4 M | $201.7 M | 1.4 B | 102% |
| 2025 | $0.1132 | $0.2548 | $0.0596 | $0.0748 | $200.3 M | $15.6 M | $290.2 M | 1.8 B | 72% |
Enjin Coin の騰落率
Enjin Coin 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -5.51% O:$0.02 C:$0.02 | 654.24% O:$0.02 C:$0.17 | ||||||||||
| 2018 | 23.54% O:$0.17 C:$0.21 | -14.05% O:$0.21 C:$0.18 | -44.79% O:$0.18 C:$0.10 | 59.75% O:$0.10 C:$0.16 | -33.10% O:$0.16 C:$0.11 | -47.21% O:$0.11 C:$0.06 | 2.17% O:$0.06 C:$0.06 | -25.18% O:$0.06 C:$0.04 | 33.92% O:$0.04 C:$0.06 | -14.52% O:$0.06 C:$0.05 | -48.08% O:$0.05 C:$0.03 | 46.16% O:$0.03 C:$0.04 |
| 2019 | -22.11% O:$0.04 C:$0.03 | 182.56% O:$0.03 C:$0.08 | 78.42% O:$0.08 C:$0.15 | 1.54% O:$0.15 C:$0.15 | 1.81% O:$0.15 C:$0.15 | -21.25% O:$0.15 C:$0.12 | -28.44% O:$0.12 C:$0.09 | -24.77% O:$0.09 C:$0.07 | -13.92% O:$0.07 C:$0.06 | 12.32% O:$0.06 C:$0.06 | -5.86% O:$0.06 C:$0.06 | 33.58% O:$0.06 C:$0.08 |
| 2020 | 19.34% O:$0.08 C:$0.10 | 1.15% O:$0.10 C:$0.10 | -3.70% O:$0.10 C:$0.09 | 46.04% O:$0.09 C:$0.14 | 50.73% O:$0.14 C:$0.21 | -18.42% O:$0.21 C:$0.17 | 3.40% O:$0.17 C:$0.17 | 23.52% O:$0.17 C:$0.21 | -25.18% O:$0.21 C:$0.16 | -20.49% O:$0.16 C:$0.13 | 16.25% O:$0.13 C:$0.15 | -12.41% O:$0.15 C:$0.13 |
| 2021 | 165.12% O:$0.13 C:$0.34 | 65.03% O:$0.34 C:$0.57 | 347.86% O:$0.57 C:$2.55 | 7.87% O:$2.56 C:$2.77 | -41.63% O:$2.76 C:$1.61 | -27.94% O:$1.61 C:$1.16 | 24.15% O:$1.17 C:$1.45 | 40.57% O:$1.44 C:$2.03 | -35.15% O:$2.02 C:$1.31 | 95.85% O:$1.31 C:$2.56 | 36.08% O:$2.57 C:$3.50 | -26.23% O:$3.50 C:$2.58 |
| 2022 | -26.98% O:$2.58 C:$1.89 | -17.52% O:$1.88 C:$1.55 | 15.35% O:$1.55 C:$1.79 | -38.20% O:$1.79 C:$1.11 | -36.98% O:$1.11 C:$0.70 | -27.56% O:$0.70 C:$0.51 | 21.44% O:$0.51 C:$0.61 | -15.90% O:$0.61 C:$0.52 | -12.31% O:$0.52 C:$0.45 | 0.21% O:$0.45 C:$0.45 | -30.90% O:$0.45 C:$0.31 | -23.01% O:$0.31 C:$0.24 |
| 2023 | 89.31% O:$0.24 C:$0.46 | 0.90% O:$0.46 C:$0.46 | -11.98% O:$0.46 C:$0.41 | -4.85% O:$0.41 C:$0.39 | -15.73% O:$0.39 C:$0.33 | -8.54% O:$0.32 C:$0.30 | -0.31% O:$0.30 C:$0.30 | -21.24% O:$0.30 C:$0.23 | -4.10% O:$0.23 C:$0.22 | 12.45% O:$0.22 C:$0.25 | 10.68% O:$0.25 C:$0.28 | 37.25% O:$0.28 C:$0.38 |
| 2024 | -26.72% O:$0.38 C:$0.28 | 52.15% O:$0.28 C:$0.43 | 18.74% O:$0.43 C:$0.51 | -43.59% O:$0.50 C:$0.28 | 11.70% O:$0.28 C:$0.32 | -38.61% O:$0.32 C:$0.19 | -10.32% O:$0.19 C:$0.17 | -20.40% O:$0.17 C:$0.14 | 19.73% O:$0.14 C:$0.17 | -15.17% O:$0.17 C:$0.14 | 134.84% O:$0.14 C:$0.33 | -36.16% O:$0.33 C:$0.21 |
| 2025 | -26.19% O:$0.21 C:$0.15 | -26.47% O:$0.15 C:$0.11 | -29.03% O:$0.11 C:$0.08 | 5.13% O:$0.08 C:$0.08 | -13.27% O:$0.08 C:$0.07 | -100% O:$0.07 C:$0 |
ENJ OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(ENJ) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.0748 | $0.0764 | $0.0722 | $0.0762 | $16.7 M | 225,654,479 | $132.4 M |
| 06/01/2025 | $0.0736 | $0.0752 | $0.0718 | $0.0748 | $10.3 M | 139,998,101 | $131.8 M |
| 05/31/2025 | $0.0715 | $0.0746 | $0.0692 | $0.0736 | $12.9 M | 177,274,292 | $130 M |
| 05/30/2025 | $0.0831 | $0.0833 | $0.0714 | $0.0715 | $17.2 M | 222,388,914 | $138.7 M |
| 05/29/2025 | $0.0887 | $0.0916 | $0.0829 | $0.0831 | $11.3 M | 128,807,482 | $156.6 M |
| 05/28/2025 | $0.0900 | $0.0944 | $0.0855 | $0.0885 | $11.3 M | 126,479,814 | $160.8 M |
| 05/27/2025 | $0.0874 | $0.0927 | $0.0852 | $0.0900 | $11.9 M | 132,372,025 | $161.3 M |
| 05/26/2025 | $0.0859 | $0.0908 | $0.0854 | $0.0874 | $11.3 M | 129,030,476 | $157.6 M |
| 05/25/2025 | $0.0853 | $0.0859 | $0.0809 | $0.0859 | $8.8 M | 106,060,170 | $149.3 M |
| 05/24/2025 | $0.0855 | $0.0875 | $0.0849 | $0.0853 | $7.1 M | 82,547,004 | $154.8 M |
| 05/23/2025 | $0.0955 | $0.0978 | $0.0856 | $0.0857 | $14.1 M | 151,870,501 | $166.1 M |
| 05/22/2025 | $0.0901 | $0.0957 | $0.0900 | $0.0954 | $11.9 M | 127,288,149 | $167.7 M |
| 05/21/2025 | $0.0884 | $0.0920 | $0.0866 | $0.0903 | $11.6 M | 130,699,859 | $159 M |
| 05/20/2025 | $0.0881 | $0.0902 | $0.0847 | $0.0885 | $10.8 M | 124,210,678 | $156.5 M |
| 05/19/2025 | $0.0915 | $0.0918 | $0.0836 | $0.0881 | $10.5 M | 121,523,772 | $155.6 M |
| 05/18/2025 | $0.0860 | $0.0939 | $0.0853 | $0.0914 | $9.6 M | 108,214,486 | $159.3 M |
| 05/17/2025 | $0.0888 | $0.0889 | $0.0840 | $0.0860 | $9.1 M | 105,925,323 | $153.7 M |
| 05/16/2025 | $0.0886 | $0.0953 | $0.0882 | $0.0888 | $13.7 M | 149,948,353 | $163.6 M |
| 05/15/2025 | $0.0944 | $0.0958 | $0.0866 | $0.0884 | $19.8 M | 218,227,513 | $162.5 M |
| 05/14/2025 | $0.0996 | $0.1030 | $0.0940 | $0.0945 | $18.6 M | 189,664,397 | $175.9 M |
| 05/13/2025 | $0.0967 | $0.1011 | $0.0895 | $0.0997 | $16.8 M | 176,840,631 | $170.5 M |
| 05/12/2025 | $0.0955 | $0.1001 | $0.0908 | $0.0967 | $16.9 M | 174,237,137 | $173.7 M |
| 05/11/2025 | $0.1004 | $0.1016 | $0.0938 | $0.0954 | $17.8 M | 184,293,370 | $173.3 M |
| 05/10/2025 | $0.0917 | $0.1018 | $0.0915 | $0.1012 | $23.1 M | 243,357,526 | $169.9 M |
| 05/09/2025 | $0.0834 | $0.0919 | $0.0834 | $0.0918 | $18.5 M | 208,875,403 | $158.5 M |
| 05/08/2025 | $0.0731 | $0.0837 | $0.0728 | $0.0830 | $15.4 M | 197,854,656 | $139.7 M |
| 05/07/2025 | $0.0741 | $0.0761 | $0.0711 | $0.0731 | $9.1 M | 123,055,057 | $132.5 M |
| 05/06/2025 | $0.0737 | $0.0757 | $0.0707 | $0.0742 | $11.8 M | 160,122,767 | $131.6 M |
| 05/05/2025 | $0.0752 | $0.0766 | $0.0725 | $0.0736 | $10.7 M | 143,721,612 | $133.6 M |
| 05/04/2025 | $0.0762 | $0.0762 | $0.0731 | $0.0755 | $10.4 M | 139,226,358 | $133.5 M |
| 05/03/2025 | $0.0840 | $0.0843 | $0.0763 | $0.0765 | $10.1 M | 124,810,946 | $145.4 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Ethereum Classic (ETC) 価格推移 | $17.66 | $2,653,020,846 | $333,040,573 | -5.92% | 3.32% | |
 | Qtum (QTUM) 価格推移 | $2.08 | $219,656,097 | $42,556,790 | -8.39% | 3.49% | |
 | Constellation (DAG) 価格推移 | $0.0401 | $115,099,373 | $2,647,981 | -17.85% | 5.74% | |
 | Status Network Token (SNT) 価格推移 | $0.0314 | $125,476,778 | $19,884,057 | 12.18% | -1.94% | |
 | Tether (USDT) 価格推移 | $1.00 | $139,477,782,082 | $55,231,573,549 | 0.02% | 0.01% | |
 | XRP (XRP) 価格推移 | $2.20 | $126,895,176,937 | $1,876,246,778 | -5.11% | 1.51% | |
 | Binance Coin (BNB) 価格推移 | $666.74 | $111,213,342,634 | $944,242,606 | 0.99% | 1.36% | |
 | Cryptonex (CNX) 価格推移 | $53.78 | $0 | $7,310,152 | -2.17% | 0.35% | |
 | GMT (GMT) 価格推移 | $0.0526 | $138,591,552 | $16,123,148 | -10.76% | 4.74% |