時価総額 $2.50T
-0.72%
ボリューム24h $159.71B
1.62%
BTC % 53.8%
-0.33%
ETH % 9.57%
0.41%
硬貨
34.238
+1
取引所
885
最後の更新
2 分 前
Enigma (ENX) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-17 2026 | $0.035393 | $0.034659 | $0.036444 | $0.036204 | $33,167 | $2,208,476 |
| Feb-16 2026 | $0.036091 | $0.033678 | $0.036442 | $0.035217 | $23,090 | $2,252,055 |
| Feb-15 2026 | $0.03487 | $0.033665 | $0.040649 | $0.040649 | $42,986 | $2,175,174 |
| Feb-14 2026 | $0.040739 | $0.040702 | $0.042566 | $0.041846 | $46,673 | $2,540,959 |
| Feb-13 2026 | $0.041958 | $0.030599 | $0.042557 | $0.030701 | $55,065 | $2,608,108 |
| Feb-12 2026 | $0.030694 | $0.027803 | $0.031863 | $0.027803 | $37,874 | $1,907,932 |
| Feb-11 2026 | $0.027961 | $0.026815 | $0.03576 | $0.035552 | $44,799 | $1,737,092 |
| Feb-10 2026 | $0.035826 | $0.035776 | $0.037895 | $0.037629 | $34,642 | $2,225,730 |
| Feb-09 2026 | $0.037369 | $0.036197 | $0.037565 | $0.037414 | $38,411 | $2,321,581 |
| Feb-08 2026 | $0.037558 | $0.036026 | $0.038367 | $0.036914 | $53,769 | $2,331,941 |
| Feb-07 2026 | $0.03936 | $0.036338 | $0.041142 | $0.039793 | $56,164 | $2,443,854 |
| Feb-06 2026 | $0.040606 | $0.034883 | $0.040606 | $0.034883 | $50,769 | $2,521,231 |
| Feb-05 2026 | $0.035457 | $0.035457 | $0.059463 | $0.059216 | $84,792 | $2,201,528 |
| Feb-04 2026 | $0.057696 | $0.047776 | $0.059354 | $0.054287 | $118,562 | $3,582,288 |
| Feb-03 2026 | $0.057645 | $0.054877 | $0.065539 | $0.064664 | $69,121 | $3,579,072 |