時価総額 $2.24T
-0.76%
ボリューム24h $70.24B
-0.14%
BTC % 58.9268%
0.19%
ETH % 10.3002%
-0.47%
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 281 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.735 | $0.73 | $0.758 | $0.751 | $2,546,662 | $15,133,650 |
| Jul-20 2026 | $0.753 | $0.69 | $0.753 | $0.706 | $4,926,874 | $15,504,270 |
| Jul-19 2026 | $0.707 | $0.698 | $0.71 | $0.706 | $2,471,975 | $14,557,130 |
| Jul-18 2026 | $0.706 | $0.699 | $0.725 | $0.717 | $1,792,641 | $14,536,540 |
| Jul-17 2026 | $0.715 | $0.714 | $0.753 | $0.738 | $3,757,514 | $14,721,850 |
| Jul-16 2026 | $0.738 | $0.72 | $0.747 | $0.746 | $3,732,077 | $15,195,420 |
| Jul-15 2026 | $0.741 | $0.697 | $0.759 | $0.703 | $9,162,063 | $15,257,190 |
| Jul-14 2026 | $0.703 | $0.702 | $0.722 | $0.717 | $3,662,439 | $14,474,770 |
| Jul-13 2026 | $0.716 | $0.693 | $0.72 | $0.699 | $3,144,707 | $14,742,440 |
| Jul-12 2026 | $0.7 | $0.686 | $0.736 | $0.689 | $5,127,516 | $14,413,000 |
| Jul-11 2026 | $0.698 | $0.696 | $0.726 | $0.718 | $3,432,027 | $14,371,820 |
| Jul-10 2026 | $0.72 | $0.692 | $0.726 | $0.708 | $2,460,638 | $14,824,800 |
| Jul-09 2026 | $0.709 | $0.68 | $0.737 | $0.691 | $3,849,899 | $14,598,310 |
| Jul-08 2026 | $0.688 | $0.642 | $0.711 | $0.662 | $13,464,960 | $14,165,920 |
| Jul-07 2026 | $0.66 | $0.658 | $0.696 | $0.672 | $3,665,903 | $13,589,400 |