enfineo(ENF)Dzisiaj
$0.031627
enfineo Historia cen
(ENF)Okres czasu: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.035031 | $0.035997 | $0.029062 | $0.032269 | $78,011.98 |
2025-09-09 | $0.036246 | $0.038522 | $0.035030 | $0.035033 | $120.691K |
2025-09-08 | $0.041568 | $0.046023 | $0.035781 | $0.036246 | $33,955.64 |
2025-09-07 | $0.038269 | $0.047040 | $0.031133 | $0.041568 | $80,642.35 |
2025-09-06 | $0.032937 | $0.038320 | $0.032103 | $0.038269 | $22,622.22 |
2025-09-05 | $0.029016 | $0.033228 | $0.028504 | $0.032937 | $24,832.06 |
2025-09-04 | $0.023503 | $0.029730 | $0.023495 | $0.029016 | $41,574.44 |
2025-09-03 | $0.020450 | $0.023999 | $0.020325 | $0.023503 | $69,366.48 |
2025-09-02 | $0.020737 | $0.020563 | $0.020429 | $0.020450 | $77,287.67 |
2025-09-01 | $0.019103 | $0.021340 | $0.019561 | $0.020737 | $64,660.28 |
2025-08-31 | $0.018599 | $0.019610 | $0.018559 | $0.019103 | $134.516K |
2025-08-30 | $0.018709 | $0.019296 | $0.018172 | $0.018599 | $87,365.95 |
2025-08-29 | $0.019534 | $0.019842 | $0.018353 | $0.018709 | $97,246.36 |
2025-08-28 | $0.020106 | $0.020291 | $0.019024 | $0.019534 | $101.704K |
2025-08-27 | $0.026137 | $0.026496 | $0.015428 | $0.020106 | $102.778K |
2025-08-26 | $0.022754 | $0.027138 | $0.021851 | $0.026137 | $79,252.97 |
2025-08-25 | $0.022451 | $0.022870 | $0.021160 | $0.022754 | $54,458.92 |
2025-08-24 | -- | $0.023337 | $0.022343 | -- | -- |
2025-08-23 | $0.027960 | $0.028401 | $0.022327 | $0.022559 | $73,761.37 |
2025-08-22 | $0.025712 | $0.028117 | $0.025720 | $0.027960 | $62,158.30 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-11
enfineo(ENF)
