Cap Mercado $2.89T
1.4%
Volume 24h $136.60B
-11.39%
BTC % 56.37%
-0.33%
ETH % 9.86%
0.71%
Moedas
34.607
+1
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-09 2026 | $0.019848 | $0.019848 | $0.020659 | $0.020103 | $4,597 | $1,261,753 |
| May-08 2026 | $0.020155 | $0.019259 | $0.020299 | $0.019463 | - | $1,281,254 |
| May-07 2026 | $0.019705 | $0.019705 | $0.023554 | $0.022921 | $11,923 | $1,252,610 |
| May-06 2026 | $0.022664 | $0.012079 | $0.022664 | $0.012079 | $79,610 | $1,440,723 |
| May-05 2026 | $0.012143 | $0.010697 | $0.012287 | $0.010697 | - | $771,081 |
| May-04 2026 | $0.0113 | $0.0113 | $0.013851 | $0.013536 | $8,875 | $717,548 |
| May-03 2026 | $0.013613 | $0.013512 | $0.013991 | $0.013991 | $2,310 | $864,431 |
| May-02 2026 | $0.013982 | $0.013892 | $0.014051 | $0.013988 | $1,508 | $887,850 |
| May-01 2026 | $0.01399 | $0.013873 | $0.014113 | $0.013886 | $3,280 | $888,384 |
| Apr-30 2026 | $0.013846 | $0.01373 | $0.014015 | $0.013881 | $3,300 | $879,197 |
| Apr-29 2026 | $0.013904 | $0.013761 | $0.014934 | $0.014705 | $2,986 | $882,886 |
| Apr-28 2026 | $0.014691 | $0.014691 | $0.015634 | $0.015634 | $8,272 | $932,849 |
| Apr-27 2026 | $0.015698 | $0.01554 | $0.016413 | $0.016332 | $1,379 | $996,840 |
| Apr-26 2026 | $0.016291 | $0.015786 | $0.016296 | $0.016001 | $4,370 | $1,034,458 |
| Apr-25 2026 | $0.015956 | $0.015055 | $0.016304 | $0.016196 | - | $1,013,210 |