時価総額 $2.19T
0.45%
ボリューム24h $53.91B
1.48%
BTC % 58.0375%
0.19%
ETH % 9.79887%
-0.27%
硬貨
34.665
取引所
204
ライブ
Enigma (ENX) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Enigma (ENX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 178 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.010389 | $0.00983975 | $0.010558 | $0.010152 | $4,234 | $665,436 |
| May-22 2026 | $0.010163 | $0.010163 | $0.01064 | $0.010582 | $1,185 | $650,963 |
| May-21 2026 | $0.010789 | $0.010692 | $0.010901 | $0.010751 | $524 | $690,785 |
| May-20 2026 | $0.010886 | $0.010747 | $0.011203 | $0.011094 | $2,871 | $696,993 |
| May-19 2026 | $0.011112 | $0.010984 | $0.01133 | $0.011302 | $4,126 | $711,468 |
| May-18 2026 | $0.011231 | $0.011155 | $0.01163 | $0.011598 | - | $719,087 |
| May-17 2026 | $0.010795 | $0.01066 | $0.012583 | $0.012583 | $7,938 | $691,201 |
| May-16 2026 | $0.012583 | $0.012583 | $0.01345 | $0.01345 | - | $801,915 |
| May-15 2026 | $0.012926 | $0.012926 | $0.014415 | $0.014415 | - | $823,114 |
| May-14 2026 | $0.014852 | $0.014538 | $0.016279 | $0.016167 | - | $945,776 |
| May-13 2026 | $0.016185 | $0.016155 | $0.018691 | $0.018573 | $6,596 | $1,029,714 |
| May-12 2026 | $0.018573 | $0.018573 | $0.021308 | $0.019263 | - | $1,181,606 |
| May-11 2026 | $0.019291 | $0.019291 | $0.020768 | $0.020768 | $4,741 | $1,227,280 |
| May-10 2026 | $0.020896 | $0.019899 | $0.020896 | $0.020077 | $4,586 | $1,328,361 |
| May-09 2026 | $0.019848 | $0.019848 | $0.020659 | $0.020103 | $4,597 | $1,261,753 |