ENCYKL Coin Historial de precios

(ENKL)

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	$2.3406	$2.3951	$2.3001	$2.3359	$74,669.04
2025-09-09	$2.4079	$2.4094	$2.3	$2.3499	$74,641.89
2025-09-08	$2.3064	$2.4108	$2.3	$2.3824	$70,702.95
2025-09-07	$2.405	$2.4113	$2	$2.3125	$74,793.78
2025-09-06	$2.3865	$2.4119	$2.3001	$2.3462	$74,742.31
2025-09-05	$2.3564	$2.4119	$2.3	$2.3701	$71,755.61
2025-09-04	$2.389	$2.4128	$2.3	$2.301	$75,398.98
2025-09-03	$2.4136	$2.4138	$2.3	$2.4113	$74,886.21
2025-09-02	$2.363	$2.4144	$2.3	$2.375	$74,649.54
2025-09-01	$2.3568	$2.4149	$2.3	$2.3553	$74,768.50
2025-08-31	$2.3356	$2.4148	$2.3	$2.392	$74,752.64
2025-08-30	$2.395	$2.4158	$2.3	$2.3927	$75,537.17
2025-08-29	$2.3009	$2.4158	$2.3	$2.3261	$72,096.97
2025-08-28	$2.3386	$2.4164	$2.3	$2.3269	$75,482.03
2025-08-27	$2.3894	$2.4169	$2.1245	$2.3225	$75,500.48
2025-08-26	$2.344	$2.417	$2.2	$2.3382	$86,515.36
2025-08-25	$2.356	$2.4569	$2.3	$2.4146	$81,445.76
2025-08-24	$2.4303	$2.4577	$2.1351	$2.3652	$66,505.85
2025-08-23	$2.3959	$2.4576	$2.3	$2.4383	$77,769.46
2025-08-22	$2.4274	$2.4574	$2.3	$2.3139	$38,891.64