ENKI Protocol(ENKI)Hoy
$1.22
hace 1 años
$3.87
ENKI Protocol Historial de precios
(ENKI)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $1.273280 | $1.287346 | $1.182792 | $1.189930 | $427.5144 |
2025-09-14 | $1.331657 | $1.348585 | $1.267086 | $1.272335 | $788.9707 |
2025-09-13 | $1.093289 | $1.343826 | $1.098183 | $1.330134 | $5,539.670 |
2025-09-12 | $1.090968 | $1.117977 | $1.084929 | $1.097836 | $294.4829 |
2025-09-11 | $1.124659 | $1.141271 | $1.088578 | $1.088840 | $617.8047 |
2025-09-10 | $1.120847 | $1.150891 | $1.112267 | $1.124659 | $477.7768 |
2025-09-09 | $1.115859 | $1.151042 | $1.097778 | $1.121233 | $624.8028 |
2025-09-08 | -- | $1.121648 | $1.067340 | $1.115859 | $1,158.268 |
2025-09-07 | $1.075673 | $1.090471 | $1.067590 | -- | -- |
2025-09-06 | $1.075450 | $1.089827 | $1.069432 | $1.075673 | $16.42819 |
2025-09-05 | $1.085147 | $1.102572 | $1.061285 | $1.075450 | $713.7490 |
2025-09-04 | $1.147644 | $1.160553 | $1.083904 | $1.085147 | $627.9958 |
2025-09-03 | $1.114245 | $1.15 | $1.12 | $1.147723 | $452.7015 |
2025-09-02 | $1.144331 | $1.14 | $1.097 | $1.113469 | $462.7113 |
2025-09-01 | $1.206591 | $1.2 | $1.13 | $1.142263 | $271.3444 |
2025-08-31 | $1.195068 | $1.23 | $1.18 | $1.206664 | $176.4209 |
2025-08-30 | $1.197614 | $1.22 | $1.17 | $1.195176 | $1,256.216 |
2025-08-29 | $1.240110 | $1.29 | $1.18 | $1.196690 | $909.3591 |
2025-08-28 | $1.260577 | $1.26 | $1.23 | $1.238000 | $268.6673 |
2025-08-27 | $1.209040 | $1.29 | $1.21 | $1.257590 | $889.1836 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
ENKI Protocol(ENKI)
