Cap Mercado $3.24T
-4.15%
Volume 24h $262.23B
-13.14%
BTC % 54.41%
-0.57%
ETH % 11.22%
-1.07%
Moedas
33.766
+7
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.754655 | $0.751397 | $0.79493 | $0.792936 | $8,075,450 | $15,538,355 |
| Dec-03 2025 | $0.796531 | $0.741344 | $0.800272 | $0.742305 | $10,543,833 | $16,400,593 |
| Dec-02 2025 | $0.74432 | $0.7015 | $0.751319 | $0.7015 | $8,249,820 | $15,325,567 |
| Dec-01 2025 | $0.703559 | $0.697024 | $0.72899 | $0.72899 | $11,910,567 | $14,486,282 |
| Nov-30 2025 | $0.75852 | $0.747557 | $0.770849 | $0.763751 | $8,155,333 | $15,617,942 |
| Nov-29 2025 | $0.767255 | $0.758267 | $0.782138 | $0.776636 | $7,758,697 | $15,797,795 |
| Nov-28 2025 | $0.785798 | $0.771962 | $0.872209 | $0.832126 | $23,178,697 | $16,179,585 |
| Nov-27 2025 | $0.832419 | $0.832419 | $0.872553 | $0.847375 | $30,517,639 | $17,139,519 |
| Nov-26 2025 | $0.831362 | $0.79985 | $0.849531 | $0.823953 | $18,318,466 | $17,117,745 |
| Nov-25 2025 | $0.811875 | $0.792223 | $0.818372 | $0.818372 | $13,921,171 | $16,716,506 |
| Nov-24 2025 | $0.807124 | $0.770962 | $0.807124 | $0.774605 | $17,140,681 | $16,618,686 |
| Nov-23 2025 | $0.786461 | $0.771694 | $0.816739 | $0.80972 | $21,488,003 | $16,193,252 |
| Nov-22 2025 | $0.831732 | $0.80731 | $1.1088 | $0.897104 | $104,163,860 | $17,125,368 |
| Nov-21 2025 | $0.888751 | $0.729066 | $0.914165 | $0.816422 | $117,333,679 | $18,299,400 |
| Nov-20 2025 | $0.823584 | $0.793587 | $0.872155 | $0.84411 | $18,180,424 | $16,957,603 |