ENS3L(ENS3L)Heute
$2.690296
vor 1 Jahren
$0.592904
vor 2 Jahren
$0.079478
vor 3 Jahren
$0.661109
ENS3L Preisverlauf
(ENS3L)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $2.936343 | $3.168 | $2.544 | $2.589865 | $13,597.49 |
2025-09-14 | $3.423115 | $3.42 | $2.89 | $2.924233 | $18,466.42 |
2025-09-13 | $3.298402 | $3.681 | $3.261 | $3.404458 | $16,252.93 |
2025-09-12 | $3.163029 | $3.455 | $3.119 | $3.256137 | $16,662.32 |
2025-09-11 | $3.138742 | $3.46 | $2.847 | $3.135054 | $16,365.41 |
2025-09-10 | $2.856157 | $3.272 | $2.768 | $3.10221 | $17,291.94 |
2025-09-09 | $3.055918 | $3.233 | $2.768 | $2.804629 | $14,010.40 |
2025-09-08 | $2.778248 | $3.102 | $2.634 | $3.016738 | $7,661.499 |
2025-09-07 | $2.71406 | $2.817 | $2.634 | $2.742436 | $7,356.404 |
2025-09-06 | $2.790731 | $2.93 | $2.663 | $2.682671 | $17,219.38 |
2025-09-05 | $2.817191 | $3.093 | $2.723 | $2.73861 | $12,788.84 |
2025-09-04 | $3.264158 | $3.256 | $2.738 | $2.77845 | $13,982.25 |
2025-09-03 | $2.902236 | $3.352 | $2.902 | $3.230857 | $17,523.42 |
2025-09-02 | $2.997387 | $3.184 | $2.743 | $2.898123 | $14,784.00 |
2025-09-01 | $3.36214 | $3.352 | $2.809 | $2.969061 | $8,675.789 |
2025-08-31 | $3.605405 | $3.749 | $3.015 | $3.290034 | $12,961.88 |
2025-08-30 | $3.615073 | $3.791 | $3.351 | $3.527973 | $19,480.96 |
2025-08-29 | $4.175449 | $4.283 | $3.423 | $3.557939 | $18,576.60 |
2025-08-28 | $4.554387 | $4.555 | $4.099 | $4.106816 | $16,522.80 |
2025-08-27 | $4.195957 | $4.643 | $4.176 | $4.494428 | $22,360.99 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
ENS3L(ENS3L)
