enj3s(ENJ3S)Hoy
$0.005973
hace 1 años
$0.012559
hace 2 años
$0.017852
hace 3 años
$0.011474
hace 4 años
$0.069981
enj3s Historial de precios
(ENJ3S)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.007105 | $0.007 | $0.006 | $0.006184 | $17,306.88 |
2025-09-09 | $0.007324 | $0.007 | $0.006 | $0.007023 | $13,913.50 |
2025-09-08 | $0.008182 | $0.008 | $0.007 | $0.007195 | $7,695.775 |
2025-09-07 | $0.008629 | $0.008 | $0.007 | $0.008043 | $7,222.486 |
2025-09-06 | $0.008569 | $0.008 | $0.008 | $0.00852 | $17,160.10 |
2025-09-05 | $0.00863 | $0.008 | $0.007 | $0.008482 | $12,764.66 |
2025-09-04 | $0.007943 | $0.008 | $0.007 | $0.008525 | $13,923.96 |
2025-09-03 | $0.009085 | $0.008 | $0.007 | $0.007825 | $17,625.79 |
2025-09-02 | $0.009306 | $0.01 | $0.008 | $0.008875 | $14,784.22 |
2025-09-01 | $0.008284 | $0.009 | $0.008 | $0.009388 | $8,570.95 |
2025-08-31 | $0.008828 | $0.009 | $0.007 | $0.00825 | $12,837.92 |
2025-08-30 | $0.009825 | $0.01 | $0.008 | $0.008693 | $19,554.97 |
2025-08-29 | $0.008841 | $0.009 | $0.007 | $0.009757 | $18,572.23 |
2025-08-28 | $0.009187 | $0.009 | $0.008 | $0.00872 | $16,636.97 |
2025-08-27 | $0.009967 | $0.009 | $0.008 | $0.009063 | $22,426.94 |
2025-08-26 | $0.009456 | $0.01 | $0.009 | $0.00975 | $26,107.59 |
2025-08-25 | $0.008466 | $0.009 | $0.006 | $0.009413 | $11,138.64 |
2025-08-24 | $0.00756 | $0.008 | $0.007 | $0.008288 | $20,827.88 |
2025-08-23 | $0.008521 | $0.008 | $0.007 | $0.007388 | $21,629.69 |
2025-08-22 | $0.01062 | $0.011 | $0.007 | $0.008231 | $15,393.86 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
enj3s(ENJ3S)
