Cap Mercado $3.17T
0.16%
Volume 24h $120.47B
-34.69%
BTC % 55.21%
0.12%
ETH % 11.14%
-0.62%
Moedas
33.865
+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-24 2025 | $0.693939 | $0.644102 | $0.708853 | $0.657152 | $18,582,970 | $14,288,205 |
| Dec-23 2025 | $0.6563 | $0.643069 | $0.681069 | $0.658274 | $14,403,556 | $13,513,224 |
| Dec-22 2025 | $0.658094 | $0.650456 | $0.671583 | $0.660675 | $8,419,091 | $13,550,173 |
| Dec-21 2025 | $0.657585 | $0.647591 | $0.681425 | $0.681425 | $7,358,505 | $13,539,676 |
| Dec-20 2025 | $0.689494 | $0.649872 | $0.696059 | $0.649872 | $24,723,564 | $14,196,683 |
| Dec-19 2025 | $0.647727 | $0.610594 | $0.650657 | $0.612296 | $9,428,375 | $13,336,703 |
| Dec-18 2025 | $0.61773 | $0.604271 | $0.653547 | $0.653547 | $13,722,131 | $12,719,072 |
| Dec-17 2025 | $0.660825 | $0.648204 | $0.721361 | $0.721361 | $15,997,084 | $13,606,398 |
| Dec-16 2025 | $0.711408 | $0.670121 | $0.733407 | $0.679352 | $45,178,549 | $14,647,911 |
| Dec-15 2025 | $0.678788 | $0.647679 | $0.685049 | $0.653515 | $20,268,102 | $13,976,265 |
| Dec-14 2025 | $0.65182 | $0.649088 | $0.68358 | $0.683415 | $10,833,937 | $13,420,977 |
| Dec-13 2025 | $0.685044 | $0.682055 | $0.70687 | $0.70687 | $11,931,850 | $14,105,071 |
| Dec-12 2025 | $0.703247 | $0.698436 | $0.800896 | $0.701142 | $37,014,439 | $14,479,856 |
| Dec-11 2025 | $0.699119 | $0.684538 | $0.720615 | $0.720615 | $9,988,435 | $14,394,867 |
| Dec-10 2025 | $0.720681 | $0.719594 | $0.735582 | $0.731919 | $7,177,518 | $14,838,830 |