Cap Marché $2.50T
-0.34%
Volume 24h $99.68B
11.36%
BTC % 53.95%
0.29%
ETH % 9.9%
-0.6%
Monnaies
34.457
+1
Échanges
885
Dernière mise à jour
22 Secondes depuis
Prix historiques de Enso (ENSO), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.932424 | $0.916311 | $0.952169 | $0.916311 | $21,308,136 | $19,198,624 |
| Apr-03 2026 | $0.919873 | $0.906537 | $0.940474 | $0.936257 | $15,822,127 | $18,940,200 |
| Apr-02 2026 | $0.946029 | $0.900776 | $1.0037 | $1.0008 | $23,001,366 | $19,478,742 |
| Apr-01 2026 | $1.0021 | $1.0021 | $1.0253 | $1.0109 | $15,442,068 | $20,634,088 |
| Mar-31 2026 | $1.0190 | $0.9964 | $1.0373 | $1.0257 | $18,516,444 | $20,981,642 |
| Mar-30 2026 | $1.0256 | $1.0256 | $1.0422 | $1.0257 | $16,147,365 | $21,118,888 |
| Mar-29 2026 | $1.0248 | $1.0248 | $1.0522 | $1.0480 | $17,870,468 | $21,101,682 |
| Mar-28 2026 | $1.0607 | $1.0277 | $1.0928 | $1.0277 | $43,876,531 | $21,840,999 |
| Mar-27 2026 | $1.0232 | $0.9946 | $1.0520 | $1.0520 | $28,337,003 | $21,067,908 |
| Mar-26 2026 | $1.0542 | $1.0435 | $1.1316 | $1.1316 | $21,170,945 | $21,707,218 |
| Mar-25 2026 | $1.1376 | $1.1145 | $1.1432 | $1.1432 | $15,677,174 | $23,424,203 |
| Mar-24 2026 | $1.1416 | $1.1312 | $1.1926 | $1.1346 | $56,279,830 | $23,507,583 |
| Mar-23 2026 | $1.1302 | $1.1012 | $1.1443 | $1.1367 | $22,542,262 | $23,272,643 |
| Mar-22 2026 | $1.1487 | $1.1190 | $1.1593 | $1.1488 | $26,987,057 | $23,653,772 |
| Mar-21 2026 | $1.1727 | $1.1424 | $1.1815 | $1.1528 | $19,049,685 | $24,146,059 |