ENKI Protocol(ENKI)Hoje
$1.083
1 anos atrás
$3.33
ENKI Protocol Histórico de preços
(ENKI)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $1.085147 | $1.102572 | $1.061285 | $1.075450 | $713.7490 |
2025-09-04 | $1.147644 | $1.160553 | $1.083904 | $1.085147 | $627.9958 |
2025-09-03 | $1.114245 | $1.15 | $1.12 | $1.147723 | $452.7015 |
2025-09-02 | $1.144331 | $1.14 | $1.097 | $1.113469 | $462.7113 |
2025-09-01 | $1.206591 | $1.2 | $1.13 | $1.142263 | $271.3444 |
2025-08-31 | $1.195068 | $1.23 | $1.18 | $1.206664 | $176.4209 |
2025-08-30 | $1.197614 | $1.22 | $1.17 | $1.195176 | $1,256.216 |
2025-08-29 | $1.240110 | $1.29 | $1.18 | $1.196690 | $909.3591 |
2025-08-28 | $1.260577 | $1.26 | $1.23 | $1.238000 | $268.6673 |
2025-08-27 | $1.209040 | $1.29 | $1.21 | $1.257590 | $889.1836 |
2025-08-26 | $1.241368 | $1.25 | $1.17 | $1.209040 | $391.1545 |
2025-08-25 | $1.322907 | $1.37 | $1.23 | $1.234566 | $1,039.588 |
2025-08-24 | $1.363982 | $1.38 | $1.31 | $1.321891 | $389.4154 |
2025-08-23 | $1.319251 | $1.41 | $1.35 | $1.368079 | $704.8904 |
2025-08-22 | $1.277134 | $1.35 | $1.22 | $1.319263 | $603.6750 |
2025-08-21 | $1.321816 | $1.35 | $1.27 | $1.277134 | $1,149.105 |
2025-08-20 | $1.314919 | $1.33 | $1.26 | $1.321828 | $656.2215 |
2025-08-19 | $1.299755 | $1.34 | $1.28 | $1.314915 | $992.8225 |
2025-08-18 | $1.387042 | $1.38 | $1.28 | $1.299755 | $384.1365 |
2025-08-17 | $1.341062 | $1.39 | $1.33 | $1.388743 | $201.6118 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
ENKI Protocol(ENKI)
