Cap Mercado $4.20T
1.39%
Volume 24h $363.90B
37.63%
BTC % 54.26%
0.53%
ETH % 12.07%
0.33%
Moedas
33.284
+14
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $20.27 | $19.72 | $20.48 | $20.30 | $64,128,410 | $750,157,217 |
| Sep-28 2025 | $20.30 | $19.40 | $20.33 | $19.95 | $48,473,591 | $751,294,777 |
| Sep-27 2025 | $19.96 | $19.82 | $20.25 | $20.25 | $30,309,251 | $738,597,579 |
| Sep-26 2025 | $20.26 | $19.52 | $20.33 | $19.70 | $77,076,319 | $749,718,843 |
| Sep-25 2025 | $19.66 | $19.45 | $20.95 | $20.92 | $129,654,805 | $727,545,696 |
| Sep-24 2025 | $20.89 | $20.44 | $21.26 | $20.84 | $68,733,747 | $773,078,469 |
| Sep-23 2025 | $20.84 | $20.59 | $21.21 | $21.08 | $72,099,621 | $771,438,797 |
| Sep-22 2025 | $21.07 | $20.53 | $22.78 | $22.72 | $132,464,652 | $779,606,679 |
| Sep-21 2025 | $22.74 | $22.73 | $23.41 | $23.31 | $49,911,063 | $841,565,518 |
| Sep-20 2025 | $23.31 | $23.01 | $23.51 | $23.26 | $41,829,859 | $862,739,915 |
| Sep-19 2025 | $23.26 | $23.14 | $24.53 | $24.37 | $70,902,989 | $860,728,776 |
| Sep-18 2025 | $24.38 | $24.05 | $24.63 | $24.29 | $84,144,909 | $902,040,827 |
| Sep-17 2025 | $24.28 | $23.11 | $24.42 | $23.57 | $84,266,756 | $898,687,374 |
| Sep-16 2025 | $23.57 | $22.88 | $23.72 | $23.19 | $52,429,861 | $872,177,272 |
| Sep-15 2025 | $23.20 | $22.77 | $24.26 | $23.76 | $78,307,949 | $858,484,813 |