Cap Marché $3.25T
1.33%
Volume 24h $229.69B
-14.62%
BTC % 54.81%
-0.23%
ETH % 11.18%
1.43%
Monnaies
34.126
+9
Échanges
885
Dernière mise à jour
1 minute 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 |
|---|---|---|---|---|---|---|
| Jan-26 2026 | $1.5096 | $1.2872 | $1.5456 | $1.5456 | $367,778,697 | $31,083,397 |
| Jan-25 2026 | $1.4814 | $1.3002 | $2.1508 | $1.9767 | $1,050,697,265 | $30,502,116 |
| Jan-24 2026 | $1.5484 | $0.807189 | $1.5484 | $0.807189 | $610,165,652 | $31,882,103 |
| Jan-23 2026 | $0.773011 | $0.634827 | $0.864603 | $0.649835 | $206,659,945 | $15,916,309 |
| Jan-22 2026 | $0.621687 | $0.564759 | $0.66489 | $0.566685 | $45,524,717 | $12,800,548 |
| Jan-21 2026 | $0.572233 | $0.546721 | $0.574675 | $0.546721 | $8,691,294 | $11,782,293 |
| Jan-20 2026 | $0.54393 | $0.54393 | $0.595362 | $0.593872 | $7,480,560 | $11,199,521 |
| Jan-19 2026 | $0.592283 | $0.58486 | $0.60141 | $0.597606 | $10,142,988 | $12,195,123 |
| Jan-18 2026 | $0.659635 | $0.655588 | $0.66604 | $0.66311 | $4,740,617 | $13,581,902 |
| Jan-17 2026 | $0.664785 | $0.663865 | $0.673512 | $0.673087 | $4,832,821 | $13,687,939 |
| Jan-16 2026 | $0.675996 | $0.657793 | $0.675996 | $0.662546 | $6,251,328 | $13,918,760 |
| Jan-15 2026 | $0.664141 | $0.651101 | $0.691266 | $0.690987 | $6,245,474 | $13,674,667 |
| Jan-14 2026 | $0.687426 | $0.685991 | $0.7109 | $0.686868 | $8,476,464 | $14,154,111 |
| Jan-13 2026 | $0.690768 | $0.654741 | $0.690768 | $0.654741 | $7,449,072 | $14,222,918 |
| Jan-12 2026 | $0.652205 | $0.648447 | $0.669305 | $0.667778 | $6,804,845 | $13,428,911 |