Cap Mercado $2.54T
3.85%
Volume 24h $361.24B
-74.58%
BTC % 54.17%
0%
ETH % 9.65%
1.76%
Moedas
34.202
+2
Trocas
885
Última atualização
27 Segundos atrás
Preços históricos de Enso (ENSO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $1.3902 | $1.3073 | $1.4177 | $1.3309 | $132,139,699 | $28,625,478 |
| Feb-05 2026 | $1.3546 | $1.2554 | $1.4324 | $1.2554 | $171,576,573 | $27,891,891 |
| Feb-04 2026 | $1.2678 | $1.1917 | $1.4268 | $1.1917 | $139,932,163 | $26,105,935 |
| Feb-03 2026 | $1.2622 | $1.1000 | $1.2826 | $1.1317 | $80,872,011 | $25,988,727 |
| Feb-02 2026 | $1.1958 | $1.0901 | $1.2005 | $1.1842 | $69,866,133 | $24,621,782 |
| Feb-01 2026 | $1.1814 | $1.1052 | $1.5142 | $1.5142 | $213,946,439 | $24,326,092 |
| Jan-31 2026 | $1.4373 | $1.3947 | $1.8578 | $1.8578 | $316,595,638 | $29,594,709 |
| Jan-30 2026 | $1.7089 | $1.1757 | $1.7089 | $1.2141 | $344,340,976 | $35,188,147 |
| Jan-29 2026 | $1.1672 | $1.1672 | $1.3254 | $1.3254 | $53,497,426 | $24,033,674 |
| Jan-28 2026 | $1.3296 | $1.2937 | $1.4152 | $1.3945 | $139,495,819 | $27,376,573 |
| Jan-27 2026 | $1.4111 | $1.2971 | $1.5016 | $1.4442 | $159,265,209 | $29,055,245 |
| Jan-26 2026 | $1.5096 | $1.2872 | $1.5456 | $1.5456 | $367,778,697 | $31,083,397 |
| Jan-25 2026 | $1.4814 | $1.3002 | $2.1508 | $1.9767 | $1,050,697,265 | $30,502,116 |
| Jan-24 2026 | $1.5484 | $0.807189 | $1.5484 | $0.807189 | $610,165,652 | $31,882,103 |
| Jan-23 2026 | $0.773011 | $0.634827 | $0.864603 | $0.649835 | $206,659,945 | $15,916,309 |