時価総額 $3.50T
0.26%
ボリューム24h $297.54B
1.62%
BTC % 55.08%
0.9%
ETH % 11.45%
-0.34%
硬貨
34.045
+9
取引所
885
最後の更新
47 秒 前
Enso (ENSO) 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 |
|---|---|---|---|---|---|---|
| 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 |
| Jan-11 2026 | $0.666444 | $0.666444 | $0.682511 | $0.678293 | $7,108,126 | $13,722,101 |
| Jan-10 2026 | $0.667855 | $0.667855 | $0.683363 | $0.681376 | $5,164,879 | $13,751,146 |
| Jan-09 2026 | $0.687449 | $0.681919 | $0.714334 | $0.706439 | $8,333,556 | $14,154,582 |
| Jan-08 2026 | $0.707639 | $0.700384 | $0.729268 | $0.722943 | $17,879,254 | $14,570,288 |
| Jan-07 2026 | $0.727039 | $0.698842 | $0.746678 | $0.709315 | $23,271,006 | $14,969,739 |
| Jan-06 2026 | $0.709769 | $0.694862 | $0.721602 | $0.700679 | $8,831,289 | $14,614,162 |
| Jan-05 2026 | $0.708783 | $0.688402 | $0.712174 | $0.70565 | $7,662,882 | $14,593,857 |
| Jan-04 2026 | $0.705799 | $0.696191 | $0.708049 | $0.700605 | $6,621,801 | $14,532,414 |
| Jan-03 2026 | $0.696031 | $0.678352 | $0.702129 | $0.69503 | $12,039,879 | $14,331,296 |
| Jan-02 2026 | $0.689861 | $0.658755 | $0.69045 | $0.663555 | $9,174,404 | $14,204,255 |
| Jan-01 2026 | $0.662093 | $0.650204 | $0.665521 | $0.653714 | $7,499,669 | $13,632,515 |
| Dec-31 2025 | $0.655094 | $0.643492 | $0.696714 | $0.696714 | $16,867,816 | $13,488,395 |