Ents(ENTS)Hoje
$0.000194
1 anos atrás
$0.000329
Ents Histórico de preços
(ENTS)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000193 | $0.000194 | $0.000191 | $0.000192 | $386.0235 |
2025-09-10 | $0.000187 | $0.000194 | $0.000187 | $0.000193 | $491.3725 |
2025-09-09 | $0.000189 | $0.000190 | $0.000187 | $0.000187 | $8.400094 |
2025-09-08 | $0.000188 | $0.000190 | $0.000186 | $0.000189 | $29.30396 |
2025-09-07 | $0.000185 | $0.000188 | $0.000184 | $0.000188 | $71.16506 |
2025-09-06 | $0.000182 | $0.000186 | $0.000182 | $0.000185 | $287.4723 |
2025-09-05 | $0.000181 | $0.000183 | $0.000180 | $0.000182 | $263.3473 |
2025-09-04 | $0.000185 | $0.000185 | $0.000181 | $0.000181 | $421.5514 |
2025-09-03 | $0.000181 | $0.000185 | $0.000181 | $0.000185 | $66.80863 |
2025-09-02 | $0.000181 | $0.000183 | $0.000180 | $0.000181 | $50.18305 |
2025-09-01 | $0.000184 | $0.000186 | $0.000181 | $0.000181 | $44.94735 |
2025-08-31 | $0.000184 | $0.000186 | $0.000183 | $0.000184 | $28.53829 |
2025-08-30 | $0.000184 | $0.000185 | $0.000182 | $0.000184 | $534.2482 |
2025-08-29 | $0.000186 | $0.000188 | $0.000182 | $0.000184 | $241.3539 |
2025-08-28 | $0.000185 | $0.000188 | $0.000183 | $0.000186 | $69.27014 |
2025-08-27 | $0.000182 | $0.000186 | $0.000182 | $0.000185 | $88.59501 |
2025-08-26 | $0.000185 | $0.000186 | $0.000178 | $0.000182 | $56.94962 |
2025-08-25 | $0.000187 | $0.000189 | $0.000183 | $0.000185 | $310.4977 |
2025-08-24 | $0.000191 | $0.000191 | $0.000184 | $0.000187 | $67.14031 |
2025-08-23 | $0.000188 | $0.000193 | $0.000189 | $0.000191 | $291.1883 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Ents(ENTS)
