Ēnosys 価格履歴

(HLN)

期間: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-16	$0.048415	$0.048852	$0.047940	$0.048101	$33,588.92
2025-09-15	$0.048487	$0.049655	$0.048285	$0.048364	$88,008.52
2025-09-14	$0.048179	$0.048686	$0.048106	$0.048487	$39,434.97
2025-09-13	$0.046955	$0.048341	$0.046781	$0.048191	$42,692.79
2025-09-12	$0.047086	$0.047364	$0.046931	$0.046947	$27,570.48
2025-09-11	$0.046709	$0.047244	$0.046524	$0.047086	$46,778.35
2025-09-10	$0.046593	$0.046821	$0.046263	$0.046687	$37,009.64
2025-09-09	$0.045824	$0.046745	$0.045173	$0.046593	$81,378.23
2025-09-08	$0.047754	$0.048057	$0.045510	$0.045819	$116.150K
2025-09-07	$0.047675	$0.049169	$0.047566	$0.047803	$73,400.92
2025-09-06	$0.048582	$0.048650	$0.047316	$0.047633	$68,968.67
2025-09-05	$0.052183	$0.052199	$0.046976	$0.048445	$192.526K
2025-09-04	$0.053921	$0.053916	$0.051938	$0.052397	$82,186.52
2025-09-03	$0.055526	$0.055831	$0.053556	$0.053771	$79,056.77
2025-09-02	$0.056649	$0.056688	$0.055526	$0.055575	$59,735.36
2025-09-01	$0.057766	$0.058176	$0.05631	$0.056669	$65,292.07
2025-08-31	$0.059060	$0.059117	$0.057175	$0.057817	$124.243K
2025-08-30	$0.059731	$0.060091	$0.058833	$0.059060	$44,879.31
2025-08-29	$0.061294	$0.061519	$0.059469	$0.059705	$56,742.49
2025-08-28	$0.065235	$0.065085	$0.060914	$0.061230	$136.354K