Cap Mercado $4.02T
3.91%
Volume 24h $317.03B
39%
BTC % 54.99%
0%
ETH % 12.1%
2.64%
Moedas
33.452
+3
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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $15.55 | $14.94 | $15.93 | $15.24 | $64,086,631 | $581,796,913 |
| Oct-18 2025 | $15.24 | $15.08 | $15.46 | $15.12 | $44,966,290 | $570,247,737 |
| Oct-17 2025 | $15.12 | $14.43 | $15.77 | $15.52 | $117,636,329 | $565,696,147 |
| Oct-16 2025 | $15.50 | $15.40 | $16.52 | $16.18 | $81,184,280 | $580,192,586 |
| Oct-15 2025 | $16.18 | $16.02 | $17.40 | $16.98 | $71,317,855 | $605,647,832 |
| Oct-14 2025 | $16.98 | $16.01 | $17.78 | $17.72 | $96,308,238 | $635,395,566 |
| Oct-13 2025 | $17.72 | $16.72 | $17.89 | $16.93 | $87,087,459 | $663,030,935 |
| Oct-12 2025 | $16.95 | $14.68 | $17.20 | $15.00 | $111,985,058 | $634,333,282 |
| Oct-11 2025 | $14.99 | $14.47 | $16.00 | $14.82 | $158,266,387 | $561,159,118 |
| Oct-10 2025 | $14.91 | $8.926 | $21.36 | $20.78 | $256,577,437 | $557,944,291 |
| Oct-09 2025 | $20.77 | $20.30 | $21.47 | $21.47 | $77,230,088 | $777,178,505 |
| Oct-08 2025 | $21.47 | $20.59 | $21.58 | $20.66 | $72,779,443 | $803,520,059 |
| Oct-07 2025 | $20.67 | $20.60 | $22.01 | $21.90 | $95,223,237 | $773,559,328 |
| Oct-06 2025 | $21.91 | $21.00 | $22.14 | $21.07 | $80,490,207 | $819,678,128 |
| Oct-05 2025 | $21.08 | $20.95 | $22.11 | $21.28 | $85,684,430 | $788,943,416 |