Ēnosys(HLN)Hoje
$0.047283
1 anos atrás
$0.046611
Ēnosys Histórico de preços
(HLN)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-27 | $0.065686 | $0.066194 | $0.064789 | $0.065235 | $43,627.51 |
2025-08-26 | $0.067107 | $0.067241 | $0.065458 | $0.065740 | $94,122.48 |
2025-08-25 | $0.066943 | $0.068333 | $0.066964 | $0.067121 | $119.929K |
2025-08-24 | $0.066777 | $0.086479 | $0.065112 | $0.066945 | $139.822K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Ēnosys(HLN)
