ENS3L(ENS3L)Vandaag
$2.901553
1 jaar geleden
$0.650176
2 jaar geleden
$0.099711
3 jaar geleden
$0.620071
ENS3L Prijsgeschiedenis
(ENS3L)Tijdsperiode: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $3.264158 | $3.256 | $2.738 | $2.77845 | $13,982.25 |
2025-09-03 | $2.902236 | $3.352 | $2.902 | $3.230857 | $17,523.42 |
2025-09-02 | $2.997387 | $3.184 | $2.743 | $2.898123 | $14,784.00 |
2025-09-01 | $3.36214 | $3.352 | $2.809 | $2.969061 | $8,675.789 |
2025-08-31 | $3.605405 | $3.749 | $3.015 | $3.290034 | $12,961.88 |
2025-08-30 | $3.615073 | $3.791 | $3.351 | $3.527973 | $19,480.96 |
2025-08-29 | $4.175449 | $4.283 | $3.423 | $3.557939 | $18,576.60 |
2025-08-28 | $4.554387 | $4.555 | $4.099 | $4.106816 | $16,522.80 |
2025-08-27 | $4.195957 | $4.643 | $4.176 | $4.494428 | $22,360.99 |
2025-08-26 | $4.568221 | $4.595 | $3.839 | $4.148308 | $26,228.98 |
2025-08-25 | $5.816738 | $6.573 | $4.467 | $4.476614 | $11,176.42 |
2025-08-24 | $6.362493 | $6.394 | $5.462 | $5.820496 | $21,032.12 |
2025-08-23 | $6.068739 | $7.104 | $6.153 | $6.269441 | $21,731.62 |
2025-08-22 | $4.900165 | $7.104 | $4.469 | $6.175108 | $15,845.15 |
2025-08-21 | $5.19236 | $5.599 | $4.81 | $4.870651 | $19,453.52 |
2025-08-20 | $5.240881 | $5.389 | $4.67 | $5.205779 | $21,169.98 |
2025-08-19 | $5.822697 | $6.029 | $4.996 | $5.145067 | $20,185.65 |
2025-08-18 | $7.383919 | $7.081 | $5.422 | $5.741988 | $9,377.521 |
2025-08-17 | $6.681532 | $7.408 | $6.461 | $7.313091 | $14,608.99 |
2025-08-16 | $6.493013 | $7.013 | $6.154 | $6.642271 | $23,558.33 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-05
ENS3L(ENS3L)
