Cap Mercado $3.70T
2.36%
Volume 24h $493.02B
9.93%
BTC % 56.04%
0.23%
ETH % 11.25%
-0.71%
Moedas
33.610
+11
Trocas
885
Última atualização
18 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 |
|---|---|---|---|---|---|---|
| Nov-04 2025 | $1.0924 | $1.0401 | $1.1050 | $1.0643 | $65,710,364 | $22,493,059 |
| Nov-03 2025 | $1.0553 | $1.0388 | $1.2820 | $1.2820 | $62,475,488 | $21,728,779 |
| Nov-02 2025 | $1.2907 | $1.2622 | $1.4880 | $1.3820 | $98,010,479 | $26,577,075 |
| Nov-01 2025 | $1.3687 | $1.3500 | $1.3984 | $1.3934 | $61,711,184 | $28,181,601 |
| Oct-31 2025 | $1.3829 | $1.3375 | $1.5335 | $1.4634 | $132,833,206 | $28,474,267 |
| Oct-30 2025 | $1.4750 | $1.4195 | $1.6593 | $1.6593 | $237,440,523 | $30,371,405 |
| Oct-29 2025 | $1.7715 | $1.6747 | $2.4561 | $1.6747 | $507,405,088 | $36,477,052 |
| Oct-28 2025 | $1.6639 | $1.6176 | $1.9414 | $1.8602 | $1,195,070,349 | $34,260,309 |
| Oct-27 2025 | $1.8752 | $1.8748 | $2.2761 | $1.9961 | $825,501,195 | $38,611,293 |
| Oct-26 2025 | $2.0349 | $1.7825 | $2.0691 | $1.8244 | $283,701,388 | $41,899,638 |
| Oct-25 2025 | $1.8514 | $1.5977 | $2.0142 | $1.5977 | $214,798,706 | $38,122,192 |
| Oct-24 2025 | $1.6081 | $1.5668 | $1.6260 | $1.5731 | $105,890,991 | $33,111,086 |
| Oct-23 2025 | $1.5790 | $1.4813 | $1.5959 | $1.4813 | $38,651,765 | $32,512,812 |
| Oct-22 2025 | $1.4707 | $1.4661 | $1.5973 | $1.5896 | $40,965,893 | $30,281,953 |
| Oct-21 2025 | $1.6330 | $1.6330 | $1.8285 | $1.8285 | $43,623,692 | $33,624,358 |