Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ENJETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.000055 | -0.00000100 | -1.77% | 0.000056 | 0.000058 | 0.000055 | 95,407.00 |
| 28 Jun 2024 | 0.000057 | -0.00000060 | -1.05% | 0.000057 | 0.000057 | 0.000056 | 97,031.00 |
| 27 Jun 2024 | 0.000057 | -0.00000200 | -3.38% | 0.000059 | 0.000059 | 0.000057 | 92,899.00 |
| 26 Jun 2024 | 0.000059 | -0.00000094 | -1.56% | 0.00006 | 0.000115 | 0.000059 | 148,925.00 |
| 25 Jun 2024 | 0.00006 | 0.00000033 | 0.55% | 0.00006 | 0.000061 | 0.00006 | 99,294.00 |
| 24 Jun 2024 | 0.00006 | 0.00000500 | 9.06% | 0.000055 | 0.000114 | 0.000055 | 203,997.00 |
| 23 Jun 2024 | 0.000055 | 0.00000054 | 0.99% | 0.000055 | 0.000077 | 0.000053 | 160,556.00 |
| 22 Jun 2024 | 0.000055 | -0.00000054 | -0.98% | 0.000055 | 0.000058 | 0.000054 | 189,109.00 |
| 21 Jun 2024 | 0.000055 | 0.00000060 | 1.10% | 0.000055 | 0.000109 | 0.000054 | 128,209.00 |
| 20 Jun 2024 | 0.000055 | 0.00000100 | 1.88% | 0.000053 | 0.000108 | 0.000053 | 334,415.00 |
| 19 Jun 2024 | 0.000053 | -0.00000082 | -1.52% | 0.000054 | 0.000055 | 0.000053 | 101,883.00 |
| 18 Jun 2024 | 0.000054 | -0.00000400 | -6.90% | 0.000058 | 0.00006 | 0.000052 | 292,966.00 |
| 17 Jun 2024 | 0.000058 | -0.00000300 | -4.94% | 0.00006 | 0.000061 | 0.000057 | 134,425.00 |
| 16 Jun 2024 | 0.000061 | 0.00000060 | 1.00% | 0.00006 | 0.000062 | 0.00006 | 77,000.00 |
| 15 Jun 2024 | 0.00006 | -0.00000200 | -3.25% | 0.000061 | 0.00008 | 0.000059 | 117,327.00 |
| 14 Jun 2024 | 0.000062 | -0.00000300 | -4.62% | 0.000065 | 0.000066 | 0.000061 | 173,730.00 |
| 13 Jun 2024 | 0.000065 | -0.00000300 | -4.44% | 0.000068 | 0.00047 | 0.000065 | 136,232.00 |
| 12 Jun 2024 | 0.000068 | 0.00000060 | 0.90% | 0.000067 | 0.000068 | 0.000066 | 106,705.00 |
| 11 Jun 2024 | 0.000067 | -0.00000100 | -1.46% | 0.000068 | 0.000072 | 0.000067 | 259,745.00 |
| 10 Jun 2024 | 0.000068 | -0.00000100 | -1.43% | 0.00007 | 0.000071 | 0.000068 | 134,221.00 |
| 09 Jun 2024 | 0.00007 | 0.00000200 | 2.95% | 0.000068 | 0.000072 | 0.000068 | 83,439.00 |
| 08 Jun 2024 | 0.000068 | -0.00000400 | -5.56% | 0.000072 | 0.000073 | 0.000068 | 163,446.00 |
| 07 Jun 2024 | 0.000072 | -0.00000600 | -7.67% | 0.000078 | 0.000102 | 0.000064 | 284,290.00 |
| 06 Jun 2024 | 0.000078 | -0.00000040 | -0.51% | 0.000078 | 0.000101 | 0.000077 | 81,269.00 |
| 05 Jun 2024 | 0.000079 | 0.00000100 | 1.30% | 0.000078 | 0.000102 | 0.000077 | 125,605.00 |
| 04 Jun 2024 | 0.000077 | -0.00000200 | -2.53% | 0.000079 | 0.000081 | 0.000077 | 112,069.00 |
| 03 Jun 2024 | 0.000079 | 0.00000001 | 0.01% | 0.000079 | 0.000105 | 0.000079 | 97,522.00 |
| 02 Jun 2024 | 0.000079 | -0.00000300 | -3.68% | 0.000082 | 0.000083 | 0.000078 | 85,970.00 |
| 01 Jun 2024 | 0.000082 | -0.00000300 | -3.54% | 0.000084 | 0.000084 | 0.000079 | 115,567.00 |
| 31 May 2024 | 0.000085 | -0.00001 | -10.55% | 0.000095 | 0.000095 | 0.000082 | 511,206.00 |
| 30 May 2024 | 0.000095 | 0.00000009 | 0.10% | 0.000095 | 0.000098 | 0.000094 | 70,591.00 |
| 29 May 2024 | 0.000095 | -0.00000049 | -0.51% | 0.000095 | 0.000097 | 0.000094 | 138,956.00 |
| 28 May 2024 | 0.000095 | -0.00000300 | -3.04% | 0.000099 | 0.000102 | 0.000095 | 180,964.00 |
| 27 May 2024 | 0.000099 | 0.00000900 | 10.07% | 0.000089 | 0.0001 | 0.000087 | 399,211.00 |
| 26 May 2024 | 0.000089 | -0.00000500 | -5.32% | 0.000094 | 0.000094 | 0.000088 | 68,813.00 |
| 25 May 2024 | 0.000094 | 0.00000040 | 0.43% | 0.000094 | 0.000095 | 0.000092 | 77,083.00 |
| 24 May 2024 | 0.000094 | 0.00000090 | 0.97% | 0.000092 | 0.000096 | 0.000092 | 186,481.00 |
| 23 May 2024 | 0.000093 | -0.00000300 | -3.14% | 0.000096 | 0.000097 | 0.000087 | 465,416.00 |
| 22 May 2024 | 0.000096 | 0.00000200 | 2.13% | 0.000094 | 0.000101 | 0.000094 | 170,942.00 |
| 21 May 2024 | 0.000094 | 0.00000300 | 3.30% | 0.000091 | 0.000101 | 0.000088 | 267,534.00 |
| 20 May 2024 | 0.000091 | -0.00001 | -9.93% | 0.0001 | 0.000104 | 0.00009 | 306,620.00 |
| 19 May 2024 | 0.000101 | -0.00000300 | -2.91% | 0.000103 | 0.000106 | 0.0001 | 57,980.00 |
| 18 May 2024 | 0.000103 | -0.00000023 | -0.22% | 0.000103 | 0.000104 | 0.000101 | 66,178.00 |
| 17 May 2024 | 0.000104 | 0.00000200 | 1.97% | 0.000102 | 0.000105 | 0.000101 | 80,963.00 |
| 16 May 2024 | 0.000102 | 0.00000300 | 3.04% | 0.000099 | 0.000104 | 0.000098 | 58,016.00 |
| 15 May 2024 | 0.000099 | 0.00000100 | 1.03% | 0.000098 | 0.000105 | 0.000096 | 145,101.00 |
| 14 May 2024 | 0.000097 | 0.00000200 | 2.11% | 0.000095 | 0.00011 | 0.000093 | 285,524.00 |
| 13 May 2024 | 0.000095 | -0.00000059 | -0.62% | 0.000104 | 0.000119 | 0.000093 | 333,779.00 |
| 12 May 2024 | 0.000096 | -0.00000200 | -2.06% | 0.000097 | 0.000106 | 0.000096 | 46,288.00 |
| 11 May 2024 | 0.000097 | -0.00000015 | -0.15% | 0.000097 | 0.000105 | 0.000097 | 44,519.00 |
| 10 May 2024 | 0.000097 | -0.00000019 | -0.19% | 0.000098 | 0.000104 | 0.000097 | 55,115.00 |
| 09 May 2024 | 0.000098 | 0.00000300 | 3.17% | 0.000095 | 0.000104 | 0.000093 | 223,778.00 |
| 08 May 2024 | 0.000095 | -0.00000200 | -2.07% | 0.000097 | 0.000106 | 0.000093 | 82,963.00 |
| 07 May 2024 | 0.000097 | -0.00000100 | -1.02% | 0.000098 | 0.000105 | 0.000096 | 67,144.00 |
| 06 May 2024 | 0.000098 | -0.00000018 | -0.18% | 0.000098 | 0.000106 | 0.000097 | 183,332.00 |
| 05 May 2024 | 0.000098 | -0.00000054 | -0.55% | 0.000099 | 0.000107 | 0.000095 | 79,346.00 |
| 04 May 2024 | 0.000099 | -0.00000092 | -0.92% | 0.0001 | 0.000108 | 0.000098 | 43,425.00 |
| 03 May 2024 | 0.0001 | -0.00000200 | -1.97% | 0.000105 | 0.000106 | 0.000099 | 61,754.00 |
| 02 May 2024 | 0.000102 | 0.00000300 | 3.04% | 0.000099 | 0.000107 | 0.000098 | 73,732.00 |
| 01 May 2024 | 0.000099 | 0.00000400 | 4.24% | 0.000095 | 0.000104 | 0.000094 | 86,533.00 |
| 30 Abr 2024 | 0.000094 | 0.00000054 | 0.58% | 0.000094 | 0.000103 | 0.000092 | 113,918.00 |
| 29 Abr 2024 | 0.000094 | 0.00000078 | 0.84% | 0.000094 | 0.000112 | 0.000092 | 288,852.00 |
| 28 Abr 2024 | 0.000093 | -0.00000400 | -4.11% | 0.000097 | 0.000098 | 0.000092 | 145,441.00 |
| 27 Abr 2024 | 0.000097 | -0.00000800 | -7.59% | 0.000105 | 0.000106 | 0.000097 | 92,426.00 |
| 26 Abr 2024 | 0.000105 | -0.00000200 | -1.87% | 0.000107 | 0.00011 | 0.000104 | 102,584.00 |
| 25 Abr 2024 | 0.000107 | 0.00000200 | 1.90% | 0.000106 | 0.000113 | 0.000103 | 234,510.00 |
| 24 Abr 2024 | 0.000105 | -0.00000300 | -2.78% | 0.000108 | 0.000113 | 0.000104 | 258,558.00 |
| 23 Abr 2024 | 0.000108 | -0.00000200 | -1.81% | 0.000109 | 0.000112 | 0.000101 | 112,850.00 |
| 22 Abr 2024 | 0.000111 | 0.00000200 | 1.85% | 0.000109 | 0.000112 | 0.000108 | 60,502.00 |
| 21 Abr 2024 | 0.000108 | -0.00000400 | -3.57% | 0.000112 | 0.000114 | 0.000106 | 626,656.00 |
| 20 Abr 2024 | 0.000112 | 0.00000300 | 2.76% | 0.000109 | 0.000115 | 0.000108 | 896,417.00 |
| 19 Abr 2024 | 0.000109 | 0.00000200 | 1.88% | 0.000107 | 0.00011 | 0.000104 | 84,966.00 |
| 18 Abr 2024 | 0.000107 | 0.00000059 | 0.56% | 0.000106 | 0.000109 | 0.000104 | 165,801.00 |
| 17 Abr 2024 | 0.000106 | 0.00000100 | 0.96% | 0.000104 | 0.000108 | 0.0001 | 147,020.00 |
| 16 Abr 2024 | 0.000105 | 0.00000300 | 2.94% | 0.000102 | 0.000105 | 0.0001 | 136,351.00 |
| 15 Abr 2024 | 0.000102 | -0.00000500 | -4.67% | 0.000107 | 0.000108 | 0.000101 | 114,047.00 |
| 14 Abr 2024 | 0.000107 | 0.00000400 | 3.90% | 0.000103 | 0.000149 | 0.000099 | 141,021.00 |
| 13 Abr 2024 | 0.000103 | -0.00001 | -8.91% | 0.000112 | 0.000114 | 0.000089 | 581,540.00 |
| 12 Abr 2024 | 0.000112 | -0.000015 | -11.82% | 0.000127 | 0.000129 | 0.000095 | 1,036,528.00 |
| 11 Abr 2024 | 0.000127 | 0.00000200 | 1.60% | 0.000125 | 0.000129 | 0.000125 | 117,550.00 |
| 10 Abr 2024 | 0.000125 | -0.00000400 | -3.08% | 0.000129 | 0.000131 | 0.000118 | 214,700.00 |
| 09 Abr 2024 | 0.00013 | 0.00000062 | 0.48% | 0.000129 | 0.000132 | 0.000117 | 145,119.00 |
| 08 Abr 2024 | 0.000129 | -0.00000032 | -0.25% | 0.00013 | 0.000131 | 0.000127 | 146,834.00 |
| 07 Abr 2024 | 0.000129 | -0.00000300 | -2.27% | 0.000132 | 0.000135 | 0.000129 | 69,157.00 |
| 06 Abr 2024 | 0.000132 | 0.00000300 | 2.32% | 0.00013 | 0.000135 | 0.000129 | 54,742.00 |
| 05 Abr 2024 | 0.000129 | -0.00000300 | -2.27% | 0.000132 | 0.000133 | 0.000128 | 94,479.00 |
| 04 Abr 2024 | 0.000132 | 0.00000055 | 0.42% | 0.000132 | 0.000134 | 0.00013 | 96,777.00 |
| 03 Abr 2024 | 0.000132 | -0.00000058 | -0.44% | 0.000132 | 0.000138 | 0.000129 | 142,471.00 |
| 02 Abr 2024 | 0.000132 | -0.00000200 | -1.49% | 0.000135 | 0.000135 | 0.000128 | 132,693.00 |
| 01 Abr 2024 | 0.000134 | -0.00000400 | -2.90% | 0.000139 | 0.00014 | 0.000132 | 95,798.00 |
| 31 Mar 2024 | 0.000138 | -0.00000200 | -1.43% | 0.00014 | 0.000141 | 0.000136 | 54,907.00 |
| 30 Mar 2024 | 0.00014 | -0.00000077 | -0.55% | 0.000141 | 0.000145 | 0.000139 | 58,235.00 |
