時価総額 $2.15T
-0.88%
ボリューム24h $128.11B
-15.18%
BTC % 58.1696%
1.04%
ETH % 9.38446%
-2.65%
硬貨
34.665
取引所
204
ライブ
Enso (ENSO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Enso (ENSO) 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 234 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.631 | $0.621 | $0.675 | $0.669 | $4,610,195 | $12,992,290 |
| Jun-03 2026 | $0.671 | $0.661 | $0.694 | $0.661 | $4,351,289 | $13,815,890 |
| Jun-02 2026 | $0.66 | $0.649 | $0.711 | $0.711 | $3,650,673 | $13,589,400 |
| Jun-01 2026 | $0.711 | $0.693 | $0.727 | $0.721 | $4,691,735 | $14,639,490 |
| May-31 2026 | $0.72 | $0.713 | $0.74 | $0.734 | $1,723,584 | $14,824,800 |
| May-30 2026 | $0.731 | $0.731 | $0.749 | $0.733 | $2,280,166 | $15,051,290 |
| May-29 2026 | $0.732 | $0.715 | $0.736 | $0.722 | $2,206,368 | $15,071,880 |
| May-28 2026 | $0.72 | $0.701 | $0.742 | $0.742 | $4,558,900 | $14,824,800 |
| May-27 2026 | $0.742 | $0.74 | $0.773 | $0.751 | $2,497,236 | $15,277,780 |
| May-26 2026 | $0.752 | $0.743 | $0.783 | $0.783 | $4,401,865 | $15,483,680 |
| May-25 2026 | $0.783 | $0.779 | $0.799 | $0.788 | $2,496,869 | $16,121,970 |
| May-24 2026 | $0.788 | $0.777 | $0.809 | $0.808 | $1,911,428 | $16,224,920 |
| May-23 2026 | $0.807 | $0.77 | $0.82 | $0.803 | $5,352,195 | $16,616,130 |
| May-22 2026 | $0.809638 | $0.809638 | $0.840725 | $0.833157 | $11,579,954 | $16,670,455 |
| May-21 2026 | $0.838743 | $0.813372 | $0.841906 | $0.813372 | $16,783,326 | $17,269,735 |