Cap Mercado $2.78T
-2.86%
Volume 24h $171.19B
-24.64%
BTC % 56.63%
-0.05%
ETH % 9.55%
-0.1%
Moedas
34.639
+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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.846087 | $0.827915 | $0.886956 | $0.886956 | $14,283,544 | $17,420,940 |
| May-14 2026 | $0.891584 | $0.865705 | $0.903785 | $0.882922 | $13,059,469 | $18,357,718 |
| May-13 2026 | $0.883006 | $0.876285 | $0.923635 | $0.910628 | $12,586,988 | $18,181,100 |
| May-12 2026 | $0.913604 | $0.902852 | $0.940617 | $0.937206 | $14,562,486 | $18,811,115 |
| May-11 2026 | $0.937037 | $0.928103 | $0.951898 | $0.951898 | $12,595,582 | $19,293,600 |
| May-10 2026 | $0.959149 | $0.942833 | $0.980762 | $0.959517 | $28,628,418 | $19,748,890 |
| May-09 2026 | $0.964346 | $0.943094 | $0.966602 | $0.95128 | $16,842,171 | $19,855,888 |
| May-08 2026 | $0.95131 | $0.917794 | $0.95131 | $0.922592 | $17,809,229 | $19,587,474 |
| May-07 2026 | $0.922202 | $0.907387 | $0.940431 | $0.940431 | $17,506,459 | $18,988,151 |
| May-06 2026 | $0.939395 | $0.923995 | $0.950602 | $0.923995 | $15,790,280 | $19,342,158 |
| May-05 2026 | $0.932912 | $0.932912 | $0.986879 | $0.986879 | $28,328,087 | $19,208,670 |
| May-04 2026 | $0.962752 | $0.932683 | $0.982495 | $0.934451 | $19,254,024 | $19,823,077 |
| May-03 2026 | $0.959724 | $0.951533 | $0.987182 | $0.987182 | $15,672,666 | $19,760,737 |
| May-02 2026 | $0.9981 | $0.978242 | $1.0242 | $0.98349 | $26,241,046 | $20,552,204 |
| May-01 2026 | $1.0186 | $1.0008 | $1.0799 | $1.0533 | $85,700,984 | $20,974,249 |