Ēnosys(HLN)Heute
$0.047193
vor 1 Jahren
$0.052886
Ēnosys Preisverlauf
(HLN)Zeitraum: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.046593 | $0.046821 | $0.046263 | $0.046687 | $37,009.64 |
2025-09-09 | $0.045824 | $0.046745 | $0.045173 | $0.046593 | $81,378.23 |
2025-09-08 | $0.047754 | $0.048057 | $0.045510 | $0.045819 | $116.150K |
2025-09-07 | $0.047675 | $0.049169 | $0.047566 | $0.047803 | $73,400.92 |
2025-09-06 | $0.048582 | $0.048650 | $0.047316 | $0.047633 | $68,968.67 |
2025-09-05 | $0.052183 | $0.052199 | $0.046976 | $0.048445 | $192.526K |
2025-09-04 | $0.053921 | $0.053916 | $0.051938 | $0.052397 | $82,186.52 |
2025-09-03 | $0.055526 | $0.055831 | $0.053556 | $0.053771 | $79,056.77 |
2025-09-02 | $0.056649 | $0.056688 | $0.055526 | $0.055575 | $59,735.36 |
2025-09-01 | $0.057766 | $0.058176 | $0.05631 | $0.056669 | $65,292.07 |
2025-08-31 | $0.059060 | $0.059117 | $0.057175 | $0.057817 | $124.243K |
2025-08-30 | $0.059731 | $0.060091 | $0.058833 | $0.059060 | $44,879.31 |
2025-08-29 | $0.061294 | $0.061519 | $0.059469 | $0.059705 | $56,742.49 |
2025-08-28 | $0.065235 | $0.065085 | $0.060914 | $0.061230 | $136.354K |
2025-08-27 | $0.065686 | $0.066194 | $0.064789 | $0.065235 | $43,627.51 |
2025-08-26 | $0.067107 | $0.067241 | $0.065458 | $0.065740 | $94,122.48 |
2025-08-25 | $0.066943 | $0.068333 | $0.066964 | $0.067121 | $119.929K |
2025-08-24 | $0.066777 | $0.086479 | $0.065112 | $0.066945 | $139.822K |
2025-08-23 | $0.067242 | $0.06729 | $0.066351 | $0.066779 | $31,094.68 |
2025-08-22 | $0.067370 | $0.067777 | $0.066028 | $0.066754 | $107.998K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-11
Ēnosys(HLN)
