Cap Mercado $3.33T
0.6%
Volume 24h $163.22B
-41.88%
BTC % 54.85%
0.32%
ETH % 10.98%
0.27%
Moedas
33.735
+2
Trocas
885
Última atualização
3 Segundos atrás
Preços históricos de Ethereum Name Service (ENS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $11.52 | $11.50 | $11.87 | $11.77 | $25,369,744 | $437,426,723 |
| Nov-28 2025 | $11.77 | $11.50 | $12.00 | $11.76 | $42,857,388 | $446,862,180 |
| Nov-27 2025 | $11.76 | $11.64 | $11.97 | $11.72 | $40,447,861 | $446,535,826 |
| Nov-26 2025 | $11.72 | $11.25 | $11.85 | $11.53 | $43,438,700 | $444,966,019 |
| Nov-25 2025 | $11.52 | $11.14 | $11.58 | $11.53 | $46,787,329 | $436,025,802 |
| Nov-24 2025 | $11.52 | $10.92 | $11.64 | $11.08 | $77,603,886 | $436,058,375 |
| Nov-23 2025 | $11.07 | $10.91 | $11.22 | $10.96 | $34,420,786 | $419,004,435 |
| Nov-22 2025 | $10.96 | $10.71 | $11.11 | $11.06 | $32,027,551 | $414,869,776 |
| Nov-21 2025 | $11.06 | $10.56 | $11.74 | $11.53 | $92,848,062 | $418,493,766 |
| Nov-20 2025 | $11.52 | $11.32 | $12.37 | $12.24 | $60,439,360 | $435,798,514 |
| Nov-19 2025 | $12.24 | $11.64 | $12.59 | $12.58 | $54,053,007 | $463,101,104 |
| Nov-18 2025 | $12.58 | $12.15 | $12.76 | $12.26 | $52,314,897 | $476,012,436 |
| Nov-17 2025 | $12.26 | $12.06 | $12.93 | $12.50 | $55,506,023 | $463,763,255 |
| Nov-16 2025 | $12.51 | $12.15 | $13.08 | $12.97 | $42,741,444 | $473,226,954 |
| Nov-15 2025 | $12.97 | $12.89 | $13.35 | $12.89 | $34,796,308 | $490,927,710 |