Cap Marché $2.78T
-0.2%
Volume 24h $193.03B
-36.65%
BTC % 55.81%
0.12%
ETH % 10.04%
-0.1%
Monnaies
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.905116 | $0.785815 | $0.905116 | $0.794115 | $83,050,828 | $18,636,352 |
| Apr-24 2026 | $0.808421 | $0.804624 | $0.836248 | $0.827816 | $41,734,938 | $16,645,388 |
| Apr-23 2026 | $0.778068 | $0.763845 | $0.79754 | $0.79754 | $14,423,554 | $16,020,435 |
| Apr-22 2026 | $0.802358 | $0.79827 | $0.810722 | $0.802213 | $9,682,620 | $16,520,560 |
| Apr-21 2026 | $0.798634 | $0.795183 | $0.818921 | $0.798866 | $11,668,900 | $16,443,883 |
| Apr-20 2026 | $0.802071 | $0.79136 | $0.811445 | $0.804687 | $12,393,876 | $16,514,643 |
| Apr-19 2026 | $0.797755 | $0.797755 | $0.8596 | $0.8596 | $15,351,303 | $16,425,776 |
| Apr-18 2026 | $0.866731 | $0.859021 | $0.908255 | $0.905415 | $15,863,882 | $17,846,001 |
| Apr-17 2026 | $0.9225 | $0.887612 | $0.940431 | $0.887612 | $36,833,026 | $18,994,287 |
| Apr-16 2026 | $0.890376 | $0.869086 | $0.890376 | $0.875898 | $15,495,792 | $18,332,848 |
| Apr-15 2026 | $0.875794 | $0.849357 | $0.89089 | $0.851347 | $28,743,824 | $18,032,601 |
| Apr-14 2026 | $0.84172 | $0.84172 | $0.891513 | $0.891513 | $13,997,919 | $17,331,033 |
| Apr-13 2026 | $0.891565 | $0.858916 | $0.891565 | $0.87068 | $12,759,881 | $18,357,336 |
| Apr-12 2026 | $0.859909 | $0.850441 | $0.919545 | $0.919545 | $13,407,982 | $17,705,543 |
| Apr-11 2026 | $0.915632 | $0.911061 | $0.929458 | $0.921518 | $11,128,385 | $18,852,866 |