ENKI Protocol(ENKI)今天
$1.29
1年前
$3.68
ENKI Protocol 價格歷史
(ENKI)時間段: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-18 | $1.204970 | $1.27 | $1.2 | $1.269912 | $441.9204 |
2025-09-17 | $1.228007 | $1.24 | $1.16 | $1.204113 | $442.5148 |
2025-09-16 | $1.186479 | $1.228862 | $1.179738 | $1.228007 | $174.4493 |
2025-09-15 | $1.273280 | $1.287346 | $1.182792 | $1.189930 | $427.5144 |
2025-09-14 | $1.331657 | $1.348585 | $1.267086 | $1.272335 | $788.9707 |
2025-09-13 | $1.093289 | $1.343826 | $1.098183 | $1.330134 | $5,539.670 |
2025-09-12 | $1.090968 | $1.117977 | $1.084929 | $1.097836 | $294.4829 |
2025-09-11 | $1.124659 | $1.141271 | $1.088578 | $1.088840 | $617.8047 |
2025-09-10 | $1.120847 | $1.150891 | $1.112267 | $1.124659 | $477.7768 |
2025-09-09 | $1.115859 | $1.151042 | $1.097778 | $1.121233 | $624.8028 |
2025-09-08 | -- | $1.121648 | $1.067340 | $1.115859 | $1,158.268 |
2025-09-07 | $1.075673 | $1.090471 | $1.067590 | -- | -- |
2025-09-06 | $1.075450 | $1.089827 | $1.069432 | $1.075673 | $16.42819 |
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 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-19
ENKI Protocol(ENKI)
