enj3l(ENJ3L)Hoy
$0.022277
hace 1 años
$0.083129
hace 2 años
$0.11232
hace 3 años
$0.956234
hace 4 años
$0.000834
enj3l Historial de precios
(ENJ3L)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 | $0.018847 | $0.02 | $0.018 | $0.020081 | $7,665.24 |
2025-09-07 | $0.018379 | $0.019 | $0.017 | $0.01869 | $7,319.495 |
2025-09-06 | $0.019047 | $0.019 | $0.017 | $0.018122 | $17,016.12 |
2025-09-05 | $0.019405 | $0.021 | $0.018 | $0.018689 | $12,749.82 |
2025-09-04 | $0.021896 | $0.021 | $0.018 | $0.019105 | $13,968.53 |
2025-09-03 | $0.019947 | $0.022 | $0.019 | $0.021723 | $17,552.05 |
2025-09-02 | $0.020284 | $0.021 | $0.018 | $0.019882 | $14,768.14 |
2025-09-01 | $0.02384 | $0.023 | $0.019 | $0.020078 | $8,560.209 |
2025-08-31 | $0.023141 | $0.025 | $0.021 | $0.023316 | $12,878.35 |
2025-08-30 | $0.021492 | $0.023 | $0.02 | $0.022804 | $19,513.50 |
2025-08-29 | $0.024792 | $0.026 | $0.02 | $0.021122 | $18,672.62 |
2025-08-28 | $0.024544 | $0.026 | $0.022 | $0.0244 | $16,590.63 |
2025-08-27 | $0.023338 | $0.025 | $0.023 | $0.024249 | $22,306.40 |
2025-08-26 | $0.025406 | $0.025 | $0.02 | $0.023192 | $26,295.65 |
2025-08-25 | $0.029674 | $0.034 | $0.024 | $0.0248 | $10,925.95 |
2025-08-24 | $0.034758 | $0.035 | $0.028 | $0.029452 | $20,640.04 |
2025-08-23 | $0.031883 | $0.036 | $0.032 | $0.03456 | $21,459.49 |
2025-08-22 | $0.027138 | $0.033 | $0.024 | $0.031219 | $15,840.18 |
2025-08-21 | $0.027945 | $0.03 | $0.026 | $0.02682 | $19,720.38 |
2025-08-20 | $0.027082 | $0.029 | $0.024 | $0.028307 | $18,745.47 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
enj3l(ENJ3L)
