Cap Mercado $4.25T
1.64%
Volume 24h $313.96B
7.53%
BTC % 53.68%
0.2%
ETH % 12.56%
0.39%
Moedas
33.116
+16
Trocas
885
Última atualização
14 Segundos atrás
Preços históricos de END (END), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.011807 | $0.011807 | $0.01234 | $0.012247 | $9,679 | $1,419,848 |
| Sep-09 2025 | $0.012247 | $0.012247 | $0.012247 | $0.012247 | - | $1,472,802 |
| Sep-08 2025 | $0.012247 | $0.012247 | $0.012746 | $0.012746 | - | $1,472,738 |
| Sep-07 2025 | $0.012746 | $0.012746 | $0.012967 | $0.012967 | - | $1,532,759 |
| Sep-06 2025 | $0.012967 | $0.012913 | $0.013021 | $0.012913 | - | $1,557,473 |
| Sep-05 2025 | $0.012913 | $0.012913 | $0.013276 | $0.013276 | - | $1,550,941 |
| Sep-04 2025 | $0.013276 | $0.013276 | $0.013657 | $0.013657 | - | $1,594,539 |
| Sep-03 2025 | $0.013657 | $0.013151 | $0.013657 | $0.013231 | - | $1,638,910 |
| Sep-02 2025 | $0.013231 | $0.013231 | $0.013803 | $0.013803 | - | $1,587,849 |
| Sep-01 2025 | $0.013803 | $0.013587 | $0.013803 | $0.013655 | - | $1,656,448 |
| Aug-31 2025 | $0.013769 | $0.013353 | $0.013769 | $0.013353 | - | $1,649,909 |
| Aug-30 2025 | $0.013353 | $0.013328 | $0.013361 | $0.013328 | $242 | $1,598,461 |
| Aug-29 2025 | $0.013328 | $0.013328 | $0.013815 | $0.013815 | - | $1,595,456 |
| Aug-28 2025 | $0.013815 | $0.013815 | $0.014251 | $0.014005 | - | $1,653,797 |
| Aug-27 2025 | $0.014005 | $0.014005 | $0.014287 | $0.014125 | - | $1,676,363 |