enfineo(ENF)Hoy
$0.036165
enfineo Historial de precios
(ENF)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.041568 | $0.046023 | $0.035781 | $0.036246 | $33,955.64 |
2025-09-07 | $0.038269 | $0.047040 | $0.031133 | $0.041568 | $80,642.35 |
2025-09-06 | $0.032937 | $0.038320 | $0.032103 | $0.038269 | $22,622.22 |
2025-09-05 | $0.029016 | $0.033228 | $0.028504 | $0.032937 | $24,832.06 |
2025-09-04 | $0.023503 | $0.029730 | $0.023495 | $0.029016 | $41,574.44 |
2025-09-03 | $0.020450 | $0.023999 | $0.020325 | $0.023503 | $69,366.48 |
2025-09-02 | $0.020737 | $0.020563 | $0.020429 | $0.020450 | $77,287.67 |
2025-09-01 | $0.019103 | $0.021340 | $0.019561 | $0.020737 | $64,660.28 |
2025-08-31 | $0.018599 | $0.019610 | $0.018559 | $0.019103 | $134.516K |
2025-08-30 | $0.018709 | $0.019296 | $0.018172 | $0.018599 | $87,365.95 |
2025-08-29 | $0.019534 | $0.019842 | $0.018353 | $0.018709 | $97,246.36 |
2025-08-28 | $0.020106 | $0.020291 | $0.019024 | $0.019534 | $101.704K |
2025-08-27 | $0.026137 | $0.026496 | $0.015428 | $0.020106 | $102.778K |
2025-08-26 | $0.022754 | $0.027138 | $0.021851 | $0.026137 | $79,252.97 |
2025-08-25 | $0.022451 | $0.022870 | $0.021160 | $0.022754 | $54,458.92 |
2025-08-24 | -- | $0.023337 | $0.022343 | -- | -- |
2025-08-23 | $0.027960 | $0.028401 | $0.022327 | $0.022559 | $73,761.37 |
2025-08-22 | $0.025712 | $0.028117 | $0.025720 | $0.027960 | $62,158.30 |
2025-08-21 | $0.026137 | $0.026370 | $0.024915 | $0.025712 | $116.686K |
2025-08-20 | $0.025063 | $0.026169 | $0.024598 | $0.026166 | $118.649K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
enfineo(ENF)
