시가총액 $2.24T
-0.72%
볼륨 24시간 $69.39B
-1.17%
BTC % 58.9637%
0.26%
ETH % 10.3257%
-0.35%
코인
34.665
거래소
204
실시간
Enso (ENSO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Enso (ENSO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 281 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |