Cap Mercado $2.72T
-1.98%
Volume 24h $233.66B
-15.21%
BTC % 55%
0.12%
ETH % 10.18%
-0.88%
Moedas
34.501
+5
Trocas
885
Última atualização
8 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 |
|---|---|---|---|---|---|---|
| Apr-18 2026 | $0.866731 | $0.859021 | $0.908255 | $0.905415 | $15,863,882 | $17,846,001 |
| Apr-17 2026 | $0.9225 | $0.887612 | $0.940431 | $0.887612 | $36,833,026 | $18,994,287 |
| Apr-16 2026 | $0.890376 | $0.869086 | $0.890376 | $0.875898 | $15,495,792 | $18,332,848 |
| Apr-15 2026 | $0.875794 | $0.849357 | $0.89089 | $0.851347 | $28,743,824 | $18,032,601 |
| Apr-14 2026 | $0.84172 | $0.84172 | $0.891513 | $0.891513 | $13,997,919 | $17,331,033 |
| Apr-13 2026 | $0.891565 | $0.858916 | $0.891565 | $0.87068 | $12,759,881 | $18,357,336 |
| Apr-12 2026 | $0.859909 | $0.850441 | $0.919545 | $0.919545 | $13,407,982 | $17,705,543 |
| Apr-11 2026 | $0.915632 | $0.911061 | $0.929458 | $0.921518 | $11,128,385 | $18,852,866 |
| Apr-10 2026 | $0.923249 | $0.900683 | $0.934328 | $0.93086 | $16,131,307 | $19,009,707 |
| Apr-09 2026 | $0.940786 | $0.920508 | $0.955274 | $0.920508 | $25,000,883 | $19,370,796 |
| Apr-08 2026 | $0.922333 | $0.922333 | $0.983084 | $0.960998 | $26,538,074 | $18,990,842 |
| Apr-07 2026 | $0.934232 | $0.87978 | $0.977664 | $0.87978 | $77,757,054 | $19,235,849 |
| Apr-06 2026 | $0.886327 | $0.886327 | $0.911653 | $0.911653 | $15,433,274 | $18,249,481 |
| Apr-05 2026 | $0.911341 | $0.890101 | $0.929882 | $0.928698 | $13,470,935 | $18,764,512 |
| Apr-04 2026 | $0.932424 | $0.916311 | $0.952169 | $0.916311 | $21,308,136 | $19,198,624 |