Cap Mercado $3.34T
-0.57%
Volume 24h $226.29B
2.53%
BTC % 54.51%
0.34%
ETH % 11.25%
-1.15%
Moedas
33.981
+73
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Enigma (ENX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-07 2026 | $0.195763 | $0.115254 | $0.216297 | $0.116524 | $506,334 | $12,249,980 |
| Jan-06 2026 | $0.119843 | $0.10951 | $0.125269 | $0.110423 | $142,200 | $7,472,525 |
| Jan-05 2026 | $0.11157 | $0.101867 | $0.11157 | $0.10197 | $98,112 | $6,928,720 |
| Jan-04 2026 | $0.099723 | $0.098482 | $0.105675 | $0.098482 | $56,979 | $6,190,981 |
| Jan-03 2026 | $0.098488 | $0.096704 | $0.11302 | $0.11302 | $83,218 | $6,114,316 |
| Jan-02 2026 | $0.11767 | $0.112714 | $0.125616 | $0.117003 | $88,180 | $7,305,112 |
| Jan-01 2026 | $0.11686 | $0.110899 | $0.121105 | $0.110899 | $70,297 | $7,237,763 |
| Dec-31 2025 | $0.113576 | $0.112098 | $0.136099 | $0.135798 | $78,456 | $7,034,374 |
| Dec-30 2025 | $0.127907 | $0.123909 | $0.133704 | $0.133704 | $93,215 | $7,923,225 |
| Dec-29 2025 | $0.133482 | $0.119194 | $0.141514 | $0.125527 | $120,879 | $8,267,716 |
| Dec-28 2025 | $0.12089 | $0.109574 | $0.137435 | $0.128927 | $95,517 | $7,485,642 |
| Dec-27 2025 | $0.127729 | $0.118383 | $0.141018 | $0.141011 | $122,975 | $7,909,128 |
| Dec-26 2025 | $0.141679 | $0.140046 | $0.14607 | $0.142069 | $46,214 | $8,772,652 |
| Dec-25 2025 | $0.145058 | $0.144141 | $0.157952 | $0.157703 | $50,775 | $8,981,858 |
| Dec-24 2025 | $0.15886 | $0.129241 | $0.15886 | $0.156884 | $99,138 | $9,827,873 |