ENCYKL Coin 価格履歴

(ENKL)

期間: 2024-09-17 ~ 2025-09-18

2024-09-17

2025-09-18

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-17	$2.5041	$2.7493	$0.3217	$0.3217	$76,311.71
2025-09-16	$2.0302	$2.7487	$2.0302	$2.6409	$49,242.02
2025-09-15	$2.3041	$2.7499	$2.0302	$2.0302	$51,337.58
2025-09-14	$2.3041	$2.3041	$2.3041	$2.3041	--
2025-09-13	$2.3285	$2.3936	$2.3	$2.3041	$36,353.62
2025-09-12	$2.3825	$2.3938	$2.3	$2.3017	$73,913.58
2025-09-11	$2.346	$2.3939	$2.3	$2.3229	$75,119.68
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