Cap Mercado $2.43T
3.06%
Volume 24h $181.96B
-15.08%
BTC % 53.75%
0.63%
ETH % 9.43%
0.95%
Moedas
34.260
+5
Trocas
885
Última atualização
12 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.00745724 | $0.00687811 | $0.00745724 | $0.00698842 | - | $937,821 |
| Feb-23 2026 | $0.00698842 | $0.00679928 | $0.00717619 | $0.00715044 | - | $878,862 |
| Feb-22 2026 | $0.00715044 | $0.00715044 | $0.00748387 | $0.00748387 | - | $899,238 |
| Feb-21 2026 | $0.00748387 | $0.00746579 | $0.00755673 | $0.00746579 | $476 | $941,170 |
| Feb-20 2026 | $0.00746579 | $0.00746579 | $0.00762447 | $0.00762447 | - | $938,897 |
| Feb-19 2026 | $0.00762447 | $0.00753972 | $0.00773694 | $0.00773173 | $482 | $958,851 |
| Feb-18 2026 | $0.00773173 | $0.00773173 | $0.00799601 | $0.00775961 | - | $972,341 |
| Feb-17 2026 | $0.00775961 | $0.00746661 | $0.00775961 | $0.00746661 | - | $975,846 |
| Feb-16 2026 | $0.00746661 | $0.00685643 | $0.00746661 | $0.00685643 | $4,055 | $939,000 |
| Feb-15 2026 | $0.00685643 | $0.00685643 | $0.00730788 | $0.00728559 | - | $862,263 |
| Feb-14 2026 | $0.00718953 | $0.00713862 | $0.00724192 | $0.00718943 | - | $904,154 |
| Feb-13 2026 | $0.00718943 | $0.00650717 | $0.00724615 | $0.00652924 | $2,951 | $904,141 |
| Feb-12 2026 | $0.00644109 | $0.00520843 | $0.00651638 | $0.00520843 | $13,051 | $810,030 |
| Feb-11 2026 | $0.00520843 | $0.0047108 | $0.00525007 | $0.0047108 | $5,854 | $655,011 |
| Feb-10 2026 | $0.0047108 | $0.00454192 | $0.00472958 | $0.00470558 | - | $585,979 |