Cap Mercado $2.44T
-2.98%
Volume 24h $201.09B
-27.97%
BTC % 53.68%
0.11%
ETH % 9.54%
-2.83%
Moedas
34.283
+8
Trocas
885
Última atualização
2 Minutos 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-26 2026 | $1.6113 | $1.5754 | $1.9531 | $1.9531 | $300,899,044 | $33,178,310 |
| Feb-25 2026 | $1.9274 | $1.8917 | $3.0288 | $2.6562 | $593,244,953 | $39,686,723 |
| Feb-24 2026 | $2.6972 | $1.9523 | $2.8057 | $1.9923 | $403,226,413 | $55,536,721 |
| Feb-23 2026 | $1.9712 | $1.9328 | $2.0816 | $1.9887 | $144,818,574 | $40,587,992 |
| Feb-22 2026 | $1.9407 | $1.8827 | $2.1588 | $1.8987 | $219,755,540 | $39,960,968 |
| Feb-21 2026 | $1.9352 | $1.8323 | $2.0036 | $1.9730 | $204,326,370 | $39,846,104 |
| Feb-20 2026 | $1.9754 | $1.6649 | $2.1861 | $1.6649 | $425,825,514 | $40,674,877 |
| Feb-19 2026 | $1.6290 | $1.1590 | $1.7275 | $1.2016 | $185,792,730 | $33,542,104 |
| Feb-18 2026 | $1.2142 | $1.1363 | $1.2773 | $1.1363 | $87,120,676 | $25,000,614 |
| Feb-17 2026 | $1.1538 | $1.1132 | $1.1738 | $1.1221 | $63,258,721 | $23,758,590 |
| Feb-16 2026 | $1.0984 | $1.0402 | $1.1350 | $1.0659 | $44,847,900 | $22,617,440 |
| Feb-15 2026 | $1.0707 | $1.0610 | $1.1634 | $1.1634 | $28,311,657 | $22,046,452 |
| Feb-14 2026 | $1.1813 | $1.1539 | $1.2210 | $1.2210 | $27,513,830 | $24,324,507 |
| Feb-13 2026 | $1.2058 | $1.1218 | $1.2200 | $1.1546 | $29,407,820 | $24,828,020 |
| Feb-12 2026 | $1.1746 | $1.1522 | $1.2724 | $1.2724 | $32,932,803 | $24,186,614 |