Рыночная кепка $2.14T
-1.59%
Объем 24h $125.91B
-20.81%
BTC % 58.057%
1%
ETH % 9.39101%
-3.26%
Монеты
34.665
Биржи
204
Онлайн
Enso (ENSO) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Enso (ENSO) в Доллар США. В таблице представлены 234 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.631 | $0.621 | $0.675 | $0.669 | $4,610,195 | $12,992,290 |
| Jun-03 2026 | $0.671 | $0.661 | $0.694 | $0.661 | $4,351,289 | $13,815,890 |
| Jun-02 2026 | $0.66 | $0.649 | $0.711 | $0.711 | $3,650,673 | $13,589,400 |
| Jun-01 2026 | $0.711 | $0.693 | $0.727 | $0.721 | $4,691,735 | $14,639,490 |
| May-31 2026 | $0.72 | $0.713 | $0.74 | $0.734 | $1,723,584 | $14,824,800 |
| May-30 2026 | $0.731 | $0.731 | $0.749 | $0.733 | $2,280,166 | $15,051,290 |
| May-29 2026 | $0.732 | $0.715 | $0.736 | $0.722 | $2,206,368 | $15,071,880 |
| May-28 2026 | $0.72 | $0.701 | $0.742 | $0.742 | $4,558,900 | $14,824,800 |
| May-27 2026 | $0.742 | $0.74 | $0.773 | $0.751 | $2,497,236 | $15,277,780 |
| May-26 2026 | $0.752 | $0.743 | $0.783 | $0.783 | $4,401,865 | $15,483,680 |
| May-25 2026 | $0.783 | $0.779 | $0.799 | $0.788 | $2,496,869 | $16,121,970 |
| May-24 2026 | $0.788 | $0.777 | $0.809 | $0.808 | $1,911,428 | $16,224,920 |
| May-23 2026 | $0.807 | $0.77 | $0.82 | $0.803 | $5,352,195 | $16,616,130 |
| May-22 2026 | $0.809638 | $0.809638 | $0.840725 | $0.833157 | $11,579,954 | $16,670,455 |
| May-21 2026 | $0.838743 | $0.813372 | $0.841906 | $0.813372 | $16,783,326 | $17,269,735 |