시가총액 $2.14T
-1.59%
볼륨 24시간 $125.91B
-20.81%
BTC % 58.057%
1%
ETH % 9.39101%
-3.26%
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 234 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 |
|---|---|---|---|---|---|---|
| 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 |