Market Cap $2.81T
1.28%
Volume 24h $347.46B
51.63%
BTC % 56.96%
0.4%
ETH % 10.1%
-0.09%
Coins
34.576
+10
Exchanges
885
Last update
3 Minutes ago
Enlivex Therapeutics Tokenized Stock (Ondo) (ENLVon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-03 2026 | $0.817814 | $0.817814 | $0.817814 | $0.817814 | - | $1,637 |
| May-02 2026 | $0.817814 | $0.817767 | $0.817893 | $0.817873 | - | $1,637 |
| May-01 2026 | $0.817874 | $0.807352 | $0.828051 | $0.820319 | $609 | $1,637 |
| Apr-30 2026 | $0.820466 | $0.800352 | $0.820662 | $0.80847 | $4 | $1,037 |
| Apr-29 2026 | $0.808444 | $0.781498 | $0.837166 | $0.837035 | $110 | $1,018 |
| Apr-28 2026 | $0.8371 | $0.8371 | $0.89465 | $0.886406 | $159 | $1,146 |
| Apr-27 2026 | $0.886574 | $0.886402 | $0.898878 | $0.891417 | $353 | $1,164 |
| Apr-26 2026 | $0.891417 | $0.891417 | $0.891417 | $0.891417 | - | $1,425 |
| Apr-25 2026 | $0.891417 | $0.891394 | $0.891512 | $0.891466 | - | $1,425 |
| Apr-24 2026 | $0.891562 | $0.88816 | $0.908672 | $0.906199 | $326 | $1,425 |
| Apr-23 2026 | $0.906049 | $0.889199 | $0.913993 | $0.889246 | $40,851 | $1,118 |
| Apr-22 2026 | $0.889408 | $0.877366 | $0.8941 | $0.877405 | $140 | $1,114 |
| Apr-21 2026 | $0.877395 | $0.865627 | $0.882033 | $0.875661 | $143 | $1,059 |
| Apr-20 2026 | $0.875628 | $0.857516 | $0.886632 | $0.857516 | $148 | $958 |
| Apr-19 2026 | $0.857516 | $0.857516 | $0.857516 | $0.857516 | - | $794 |