Market Cap $2.75T
5.38%
Volume 24h $307.34B
52.83%
BTC % 55.01%
1.01%
ETH % 10.46%
3.25%
Coins
34.484
+2
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-13 2026 | $0.832081 | $0.783308 | $0.964399 | $0.964399 | $218 | $643 |
| Apr-12 2026 | $0.964399 | $0.964399 | $0.964399 | $0.964399 | - | $623 |
| Apr-11 2026 | $0.964399 | $0.96426 | $0.964618 | $0.964391 | - | $623 |
| Apr-10 2026 | $0.964442 | $0.931514 | $0.964442 | $0.945792 | $1,410 | $623 |
| Apr-09 2026 | $0.946091 | $0.916158 | $0.946119 | $0.939544 | $1,174 | $1,576 |
| Apr-08 2026 | $0.939377 | $0.84196 | $0.9954 | $0.842097 | $360 | $399 |
| Apr-07 2026 | $0.84209 | $0.842062 | $0.901205 | $0.878912 | $1,040 | $301 |
| Apr-06 2026 | $0.878964 | $0.878964 | $0.958297 | $0.958297 | $1,036 | $1,272 |
| Apr-05 2026 | $0.958297 | $0.958297 | $0.958297 | $0.958297 | - | $258 |
| Apr-04 2026 | $0.958297 | $0.958297 | $0.958297 | $0.958297 | - | $258 |
| Apr-03 2026 | $0.958297 | $0.958106 | $0.958408 | $0.958408 | - | $258 |
| Apr-02 2026 | $0.958334 | $0.916307 | $0.968036 | $0.967996 | $50 | $258 |
| Apr-01 2026 | $0.967905 | $0.934657 | $0.9972 | $0.934657 | $70 | $210 |
| Mar-31 2026 | $0.934657 | $0.909025 | $0.94949 | $0.909354 | - | $270 |
| Mar-30 2026 | $0.909404 | $0.909069 | $1.0522 | $1.0522 | $132 | $263 |