Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ENJBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00000460 | -0.00000007 | -1.50% | 0.00000464 | 0.00000465 | 0.00000450 | 520,178.00 |
| 07 May 2024 | 0.00000467 | -0.00000007 | -1.48% | 0.00000475 | 0.00000479 | 0.00000464 | 447,108.00 |
| 06 May 2024 | 0.00000474 | -0.00000006 | -1.25% | 0.00000482 | 0.00000490 | 0.00000473 | 900,748.00 |
| 05 May 2024 | 0.00000480 | -0.00000002 | -0.41% | 0.00000480 | 0.00000484 | 0.00000469 | 235,973.00 |
| 04 May 2024 | 0.00000482 | -0.00000009 | -1.83% | 0.00000493 | 0.00000495 | 0.00000481 | 138,632.00 |
| 03 May 2024 | 0.00000491 | -0.00000021 | -4.10% | 0.00000511 | 0.00000515 | 0.00000491 | 309,938.00 |
| 02 May 2024 | 0.00000512 | 0.00000008 | 1.59% | 0.00000503 | 0.00000516 | 0.00000500 | 419,701.00 |
| 01 May 2024 | 0.00000504 | 0.00000036 | 7.69% | 0.00000472 | 0.00000508 | 0.00000472 | 650,244.00 |
| 30 Abr 2024 | 0.00000468 | -0.00000005 | -1.06% | 0.00000471 | 0.00000479 | 0.00000452 | 677,534.00 |
| 29 Abr 2024 | 0.00000473 | -0.00000007 | -1.46% | 0.00000479 | 0.00000489 | 0.00000469 | 358,728.00 |
| 28 Abr 2024 | 0.00000480 | -0.00000020 | -4.00% | 0.00000500 | 0.00000509 | 0.00000475 | 708,994.00 |
| 27 Abr 2024 | 0.00000500 | -0.00000017 | -3.29% | 0.00000518 | 0.00000522 | 0.00000500 | 368,697.00 |
| 26 Abr 2024 | 0.00000517 | -0.00000006 | -1.15% | 0.00000524 | 0.00000526 | 0.00000509 | 273,021.00 |
| 25 Abr 2024 | 0.00000523 | 0.00000008 | 1.55% | 0.00000516 | 0.00000534 | 0.00000505 | 579,921.00 |
| 24 Abr 2024 | 0.00000515 | -0.00000010 | -1.90% | 0.00000525 | 0.00000540 | 0.00000513 | 394,350.00 |
| 23 Abr 2024 | 0.00000525 | 0.00000002 | 0.38% | 0.00000523 | 0.00000531 | 0.00000515 | 486,128.00 |
| 22 Abr 2024 | 0.00000523 | -0.00000002 | -0.38% | 0.00000528 | 0.00000540 | 0.00000521 | 259,938.00 |
| 21 Abr 2024 | 0.00000525 | -0.00000020 | -3.67% | 0.00000542 | 0.00000545 | 0.00000515 | 355,185.00 |
| 20 Abr 2024 | 0.00000545 | 0.00000023 | 4.41% | 0.00000521 | 0.00000548 | 0.00000518 | 374,208.00 |
| 19 Abr 2024 | 0.00000522 | 0.00000007 | 1.36% | 0.00000513 | 0.00000525 | 0.00000498 | 494,321.00 |
| 18 Abr 2024 | 0.00000515 | -0.00000003 | -0.58% | 0.00000518 | 0.00000525 | 0.00000506 | 481,644.00 |
| 17 Abr 2024 | 0.00000518 | 0.00000011 | 2.17% | 0.00000504 | 0.00000527 | 0.00000492 | 854,723.00 |
| 16 Abr 2024 | 0.00000507 | 0.00000007 | 1.40% | 0.00000498 | 0.00000514 | 0.00000491 | 569,631.00 |
| 15 Abr 2024 | 0.00000500 | -0.00000012 | -2.34% | 0.00000512 | 0.00000530 | 0.00000489 | 704,753.00 |
| 14 Abr 2024 | 0.00000512 | 0.00000029 | 6.00% | 0.00000479 | 0.00000520 | 0.00000467 | 1,195,637.00 |
| 13 Abr 2024 | 0.00000483 | -0.00000056 | -10.39% | 0.00000537 | 0.00000538 | 0.00000425 | 3,117,200.00 |
| 12 Abr 2024 | 0.00000539 | -0.00000098 | -15.38% | 0.00000634 | 0.00000642 | 0.00000487 | 1,986,082.00 |
| 11 Abr 2024 | 0.00000637 | 0.00000009 | 1.43% | 0.00000630 | 0.00000654 | 0.00000628 | 615,189.00 |
| 10 Abr 2024 | 0.00000628 | -0.00000027 | -4.12% | 0.00000657 | 0.00000662 | 0.00000623 | 539,340.00 |
| 09 Abr 2024 | 0.00000655 | -0.00000009 | -1.36% | 0.00000665 | 0.00000677 | 0.00000653 | 314,543.00 |
| 08 Abr 2024 | 0.00000664 | 0.00000020 | 3.11% | 0.00000644 | 0.00000667 | 0.00000632 | 398,202.00 |
| 07 Abr 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000641 | 0.00000649 | 0.00000639 | 193,093.00 |
| 06 Abr 2024 | 0.00000644 | 0.00000011 | 1.74% | 0.00000632 | 0.00000651 | 0.00000632 | 198,799.00 |
| 05 Abr 2024 | 0.00000633 | -0.00000009 | -1.40% | 0.00000641 | 0.00000644 | 0.00000620 | 556,323.00 |
| 04 Abr 2024 | 0.00000642 | -0.00000018 | -2.73% | 0.00000661 | 0.00000671 | 0.00000642 | 697,217.00 |
| 03 Abr 2024 | 0.00000660 | -0.00000002 | -0.30% | 0.00000661 | 0.00000680 | 0.00000646 | 575,396.00 |
| 02 Abr 2024 | 0.00000662 | -0.00000014 | -2.07% | 0.00000675 | 0.00000676 | 0.00000650 | 747,700.00 |
| 01 Abr 2024 | 0.00000676 | -0.00000032 | -4.52% | 0.00000710 | 0.00000714 | 0.00000663 | 563,945.00 |
| 31 Mar 2024 | 0.00000708 | 0.00000002 | 0.28% | 0.00000704 | 0.00000719 | 0.00000702 | 242,945.00 |
| 30 Mar 2024 | 0.00000706 | -0.00000001 | -0.14% | 0.00000707 | 0.00000719 | 0.00000699 | 483,811.00 |
| 29 Mar 2024 | 0.00000707 | 0.00000000 | 0.00% | 0.00000704 | 0.00000717 | 0.00000691 | 905,070.00 |
| 28 Mar 2024 | 0.00000707 | -0.00000003 | -0.42% | 0.00000712 | 0.00000734 | 0.00000700 | 857,349.00 |
| 27 Mar 2024 | 0.00000710 | -0.00000037 | -4.95% | 0.00000745 | 0.00000752 | 0.00000708 | 904,000.00 |
| 26 Mar 2024 | 0.00000747 | 0.00000008 | 1.08% | 0.00000742 | 0.00000764 | 0.00000734 | 890,401.00 |
| 25 Mar 2024 | 0.00000739 | -0.00000009 | -1.20% | 0.00000747 | 0.00000765 | 0.00000733 | 741,933.00 |
| 24 Mar 2024 | 0.00000748 | -0.00000009 | -1.19% | 0.00000758 | 0.00000763 | 0.00000743 | 457,338.00 |
| 23 Mar 2024 | 0.00000757 | -0.00000004 | -0.53% | 0.00000756 | 0.00000780 | 0.00000754 | 498,924.00 |
| 22 Mar 2024 | 0.00000761 | -0.00000010 | -1.30% | 0.00000769 | 0.00000797 | 0.00000748 | 715,909.00 |
| 21 Mar 2024 | 0.00000771 | 0.00000012 | 1.58% | 0.00000757 | 0.00000778 | 0.00000739 | 747,561.00 |
| 20 Mar 2024 | 0.00000759 | 0.00000018 | 2.43% | 0.00000740 | 0.00000775 | 0.00000720 | 1,072,119.00 |
| 19 Mar 2024 | 0.00000741 | -0.00000002 | -0.27% | 0.00000743 | 0.00000756 | 0.00000693 | 1,444,572.00 |
| 18 Mar 2024 | 0.00000743 | -0.00000047 | -5.95% | 0.00000786 | 0.00000801 | 0.00000727 | 681,654.00 |
| 17 Mar 2024 | 0.00000790 | 0.00000002 | 0.25% | 0.00000791 | 0.00000802 | 0.00000765 | 1,157,923.00 |
| 16 Mar 2024 | 0.00000788 | -0.00000030 | -3.67% | 0.00000816 | 0.00000841 | 0.00000765 | 930,421.00 |
| 15 Mar 2024 | 0.00000818 | -0.00000054 | -6.19% | 0.00000858 | 0.00000858 | 0.00000796 | 1,014,142.00 |
| 14 Mar 2024 | 0.00000872 | 0.00000000 | 0.00% | 0.00000872 | 0.00000872 | 0.00000872 | 0.00 |
| 13 Mar 2024 | 0.00000872 | -0.00000038 | -4.18% | 0.00000907 | 0.00000929 | 0.00000868 | 969,338.00 |
| 12 Mar 2024 | 0.00000910 | -0.00000006 | -0.66% | 0.00000918 | 0.00000927 | 0.00000870 | 1,262,249.00 |
| 11 Mar 2024 | 0.00000916 | -0.00000018 | -1.93% | 0.00000930 | 0.00000942 | 0.00000886 | 1,873,856.00 |
| 10 Mar 2024 | 0.00000934 | 0.00000013 | 1.41% | 0.00000916 | 0.00000990 | 0.00000897 | 2,631,859.00 |
| 09 Mar 2024 | 0.00000921 | 0.00000059 | 6.84% | 0.00000855 | 0.00000944 | 0.00000853 | 2,106,164.00 |
| 08 Mar 2024 | 0.00000862 | 0.00000015 | 1.77% | 0.00000850 | 0.00000897 | 0.00000771 | 2,429,145.00 |
| 07 Mar 2024 | 0.00000847 | 0.00000033 | 4.05% | 0.00000815 | 0.00000884 | 0.00000783 | 2,916,990.00 |
| 06 Mar 2024 | 0.00000814 | 0.00000023 | 2.91% | 0.00000791 | 0.00000822 | 0.00000761 | 1,579,772.00 |
| 05 Mar 2024 | 0.00000791 | -0.00000043 | -5.16% | 0.00000830 | 0.00000862 | 0.00000759 | 3,078,120.00 |
| 04 Mar 2024 | 0.00000834 | 0.00000017 | 2.08% | 0.00000820 | 0.00000906 | 0.00000801 | 4,866,643.00 |
| 03 Mar 2024 | 0.00000817 | -0.00000029 | -3.43% | 0.00000843 | 0.00000900 | 0.00000773 | 2,831,272.00 |
| 02 Mar 2024 | 0.00000846 | 0.00000100 | 13.40% | 0.00000743 | 0.00000855 | 0.00000733 | 1,911,495.00 |
| 01 Mar 2024 | 0.00000746 | 0.00000052 | 7.49% | 0.00000695 | 0.00000761 | 0.00000693 | 2,233,537.00 |
| 29 Feb 2024 | 0.00000694 | 0.00000038 | 5.79% | 0.00000655 | 0.00000743 | 0.00000652 | 2,873,900.00 |
| 28 Feb 2024 | 0.00000656 | -0.00000084 | -11.35% | 0.00000742 | 0.00000749 | 0.00000638 | 3,143,999.00 |
| 27 Feb 2024 | 0.00000740 | 0.00000067 | 9.96% | 0.00000673 | 0.00000756 | 0.00000651 | 3,862,984.00 |
| 26 Feb 2024 | 0.00000673 | -0.00000018 | -2.60% | 0.00000691 | 0.00000731 | 0.00000668 | 2,298,258.00 |
| 25 Feb 2024 | 0.00000691 | 0.00000010 | 1.47% | 0.00000678 | 0.00000694 | 0.00000668 | 494,200.00 |
| 24 Feb 2024 | 0.00000681 | 0.00000016 | 2.41% | 0.00000665 | 0.00000710 | 0.00000657 | 795,854.00 |
| 23 Feb 2024 | 0.00000665 | 0.00000024 | 3.74% | 0.00000643 | 0.00000670 | 0.00000637 | 697,591.00 |
| 22 Feb 2024 | 0.00000641 | 0.00000006 | 0.94% | 0.00000633 | 0.00000652 | 0.00000622 | 522,634.00 |
| 21 Feb 2024 | 0.00000635 | -0.00000023 | -3.50% | 0.00000658 | 0.00000661 | 0.00000617 | 907,267.00 |
| 20 Feb 2024 | 0.00000658 | -0.00000037 | -5.32% | 0.00000697 | 0.00000697 | 0.00000648 | 1,358,891.00 |
| 19 Feb 2024 | 0.00000695 | 0.00000064 | 10.14% | 0.00000634 | 0.00000705 | 0.00000633 | 2,514,607.00 |
| 18 Feb 2024 | 0.00000631 | 0.00000003 | 0.48% | 0.00000629 | 0.00000644 | 0.00000625 | 723,024.00 |
| 17 Feb 2024 | 0.00000628 | -0.00000007 | -1.10% | 0.00000634 | 0.00000640 | 0.00000616 | 462,621.00 |
| 16 Feb 2024 | 0.00000635 | 0.00000003 | 0.47% | 0.00000630 | 0.00000646 | 0.00000621 | 761,169.00 |
| 15 Feb 2024 | 0.00000632 | -0.00000001 | -0.16% | 0.00000631 | 0.00000636 | 0.00000619 | 873,850.00 |
| 14 Feb 2024 | 0.00000633 | 0.00000009 | 1.44% | 0.00000624 | 0.00000642 | 0.00000614 | 688,202.00 |
| 13 Feb 2024 | 0.00000624 | -0.00000002 | -0.32% | 0.00000627 | 0.00000636 | 0.00000617 | 671,012.00 |
| 12 Feb 2024 | 0.00000626 | 0.00000012 | 1.95% | 0.00000613 | 0.00000638 | 0.00000611 | 673,938.00 |
| 11 Feb 2024 | 0.00000614 | -0.00000011 | -1.76% | 0.00000623 | 0.00000634 | 0.00000613 | 272,166.00 |
| 10 Feb 2024 | 0.00000625 | -0.00000002 | -0.32% | 0.00000628 | 0.00000632 | 0.00000621 | 258,143.00 |
| 09 Feb 2024 | 0.00000627 | -0.00000008 | -1.26% | 0.00000635 | 0.00000639 | 0.00000618 | 445,955.00 |
