Cap Mercado $4.12T
0.6%
Volume 24h $350.54B
-5.51%
BTC % 54.7%
-0.76%
ETH % 12.55%
1.83%
Moedas
32.832
+18
Trocas
885
Última atualização
56 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.014268 | $0.014042 | $0.014953 | $0.014953 | - | $1,706,988 |
| Aug-19 2025 | $0.014953 | $0.014953 | $0.015967 | $0.015967 | - | $1,788,942 |
| Aug-18 2025 | $0.015967 | $0.015643 | $0.016714 | $0.016714 | - | $1,910,284 |
| Aug-17 2025 | $0.016714 | $0.01651 | $0.016871 | $0.01651 | - | $1,999,574 |
| Aug-16 2025 | $0.016612 | $0.016612 | $0.016727 | $0.016653 | - | $1,987,453 |
| Aug-15 2025 | $0.016653 | $0.016653 | $0.018251 | $0.018089 | - | $1,992,374 |
| Aug-14 2025 | $0.018042 | $0.018042 | $0.019425 | $0.01905 | $6,076 | $2,158,186 |
| Aug-13 2025 | $0.01905 | $0.016871 | $0.01905 | $0.016871 | - | $2,228,950 |
| Aug-12 2025 | $0.016871 | $0.01674 | $0.017129 | $0.01674 | - | $1,973,870 |
| Aug-11 2025 | $0.017063 | $0.016603 | $0.017395 | $0.0169 | - | $1,996,368 |
| Aug-10 2025 | $0.0169 | $0.01669 | $0.016936 | $0.016936 | - | $1,976,845 |
| Aug-09 2025 | $0.016936 | $0.015899 | $0.016948 | $0.015899 | - | $1,980,645 |
| Aug-08 2025 | $0.015899 | $0.015333 | $0.015899 | $0.015333 | - | $1,859,166 |
| Aug-07 2025 | $0.015049 | $0.014643 | $0.015186 | $0.014686 | - | $1,759,397 |
| Aug-06 2025 | $0.014686 | $0.014464 | $0.014708 | $0.014703 | - | $1,716,858 |