Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ENSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Abr 2024 | 16.51 | 0.290 | 1.79% | 16.02 | 17.24 | 14.29 | 118,340.00 |
| 28 Abr 2024 | 16.22 | -0.140 | -0.86% | 16.55 | 17.53 | 16.09 | 117,148.00 |
| 27 Abr 2024 | 16.36 | 1.75 | 11.98% | 14.58 | 16.50 | 13.87 | 79,172.00 |
| 26 Abr 2024 | 14.61 | -0.060 | -0.41% | 14.35 | 14.89 | 14.25 | 24,004.00 |
| 25 Abr 2024 | 14.67 | -0.050 | -0.34% | 14.69 | 14.96 | 14.12 | 91,225.00 |
| 24 Abr 2024 | 14.72 | -0.680 | -4.42% | 16.02 | 16.08 | 14.29 | 69,371.00 |
| 23 Abr 2024 | 15.40 | -0.410 | -2.59% | 15.81 | 16.19 | 15.29 | 60,586.00 |
| 22 Abr 2024 | 15.81 | 0.850 | 5.68% | 15.01 | 16.19 | 14.04 | 70,184.00 |
| 21 Abr 2024 | 14.96 | -0.410 | -2.67% | 15.30 | 15.36 | 14.65 | 31,745.00 |
| 20 Abr 2024 | 15.37 | 1.40 | 10.02% | 13.83 | 15.52 | 13.69 | 52,598.00 |
| 19 Abr 2024 | 13.97 | 0.520 | 3.87% | 13.44 | 14.10 | 12.33 | 85,271.00 |
| 18 Abr 2024 | 13.45 | 0.170 | 1.28% | 13.25 | 13.82 | 12.91 | 44,848.00 |
| 17 Abr 2024 | 13.28 | -0.200 | -1.48% | 13.40 | 13.81 | 12.60 | 64,740.00 |
| 16 Abr 2024 | 13.48 | -0.080 | -0.59% | 13.51 | 13.77 | 12.87 | 33,677.00 |
| 15 Abr 2024 | 13.56 | -0.410 | -2.93% | 13.92 | 14.70 | 12.90 | 91,085.00 |
| 14 Abr 2024 | 13.97 | 1.30 | 10.26% | 12.55 | 14.12 | 12.04 | 289,073.00 |
| 13 Abr 2024 | 12.67 | -2.60 | -17.03% | 15.14 | 16.69 | 10.62 | 328,985.00 |
| 12 Abr 2024 | 15.27 | -4.49 | -22.72% | 20.45 | 20.45 | 13.01 | 196,504.00 |
| 11 Abr 2024 | 19.76 | -0.640 | -3.14% | 20.38 | 20.55 | 19.65 | 33,826.00 |
| 10 Abr 2024 | 20.40 | 0.120 | 0.59% | 20.27 | 20.73 | 19.49 | 62,898.00 |
| 09 Abr 2024 | 20.28 | -2.14 | -9.55% | 22.25 | 22.77 | 20.14 | 53,110.00 |
| 08 Abr 2024 | 22.42 | 2.21 | 10.94% | 20.15 | 22.65 | 19.75 | 108,658.00 |
| 07 Abr 2024 | 20.21 | 0.540 | 2.75% | 19.63 | 20.26 | 19.62 | 16,655.00 |
| 06 Abr 2024 | 19.67 | 0.300 | 1.55% | 19.30 | 19.86 | 19.26 | 5,873.00 |
| 05 Abr 2024 | 19.37 | -0.430 | -2.17% | 19.78 | 19.86 | 18.59 | 20,266.00 |
| 04 Abr 2024 | 19.80 | 0.280 | 1.43% | 19.40 | 20.22 | 18.99 | 24,010.00 |
| 03 Abr 2024 | 19.52 | 0.420 | 2.20% | 19.10 | 20.20 | 16.10 | 40,589.00 |
| 02 Abr 2024 | 19.10 | -1.75 | -8.39% | 20.76 | 20.79 | 18.84 | 62,884.00 |
| 01 Abr 2024 | 20.85 | -1.56 | -6.96% | 22.32 | 22.45 | 20.19 | 110,824.00 |
| 31 Mar 2024 | 22.41 | 0.720 | 3.32% | 21.62 | 22.48 | 21.60 | 69,635.00 |
| 30 Mar 2024 | 21.69 | -0.510 | -2.30% | 22.15 | 22.37 | 21.52 | 28,562.00 |
| 29 Mar 2024 | 22.20 | -0.140 | -0.63% | 22.26 | 22.44 | 21.58 | 53,521.00 |
| 28 Mar 2024 | 22.34 | 0.520 | 2.38% | 21.86 | 22.96 | 21.31 | 94,414.00 |
| 27 Mar 2024 | 21.82 | -0.840 | -3.71% | 22.64 | 23.09 | 21.51 | 120,634.00 |
| 26 Mar 2024 | 22.66 | 0.010 | 0.04% | 22.71 | 23.42 | 22.11 | 94,200.00 |
| 25 Mar 2024 | 22.65 | 0.490 | 2.21% | 22.16 | 24.36 | 21.97 | 188,167.00 |
| 24 Mar 2024 | 22.16 | 0.790 | 3.70% | 21.32 | 22.86 | 21.28 | 135,439.00 |
| 23 Mar 2024 | 21.37 | 0.650 | 3.14% | 20.78 | 21.82 | 20.54 | 35,037.00 |
| 22 Mar 2024 | 20.72 | -0.340 | -1.61% | 20.93 | 22.51 | 20.09 | 201,889.00 |
| 21 Mar 2024 | 21.06 | 0.040 | 0.19% | 20.97 | 21.41 | 20.25 | 67,907.00 |
| 20 Mar 2024 | 21.02 | 1.71 | 8.86% | 19.35 | 21.22 | 18.11 | 143,422.00 |
| 19 Mar 2024 | 19.31 | -1.99 | -9.34% | 21.33 | 21.52 | 18.79 | 148,313.00 |
| 18 Mar 2024 | 21.30 | -1.14 | -5.08% | 22.34 | 22.68 | 20.71 | 51,199.00 |
| 17 Mar 2024 | 22.44 | 0.860 | 3.99% | 21.82 | 22.85 | 20.24 | 73,307.00 |
| 16 Mar 2024 | 21.58 | -1.41 | -6.13% | 22.99 | 23.63 | 21.09 | 109,419.00 |
| 15 Mar 2024 | 22.99 | -1.75 | -7.07% | 24.73 | 25.00 | 21.34 | 225,889.00 |
| 14 Mar 2024 | 24.74 | -1.03 | -4.00% | 25.67 | 25.88 | 23.47 | 119,799.00 |
| 13 Mar 2024 | 25.77 | 0.290 | 1.14% | 25.52 | 28.74 | 24.93 | 185,625.00 |
| 12 Mar 2024 | 25.48 | -0.590 | -2.26% | 26.15 | 26.43 | 23.62 | 203,509.00 |
| 11 Mar 2024 | 26.07 | -0.020 | -0.08% | 26.00 | 26.34 | 24.11 | 388,149.00 |
| 10 Mar 2024 | 26.09 | 0.830 | 3.29% | 25.17 | 27.30 | 24.77 | 230,504.00 |
| 09 Mar 2024 | 25.26 | 0.180 | 0.72% | 25.02 | 25.77 | 24.78 | 107,723.00 |
| 08 Mar 2024 | 25.08 | -0.290 | -1.14% | 25.56 | 27.39 | 18.80 | 241,760.00 |
| 07 Mar 2024 | 25.37 | -0.380 | -1.48% | 25.96 | 26.30 | 24.32 | 287,821.00 |
| 06 Mar 2024 | 25.75 | 0.300 | 1.18% | 25.14 | 27.94 | 25.01 | 369,377.00 |
| 05 Mar 2024 | 25.45 | 3.72 | 17.12% | 21.60 | 30.52 | 19.81 | 814,671.00 |
| 04 Mar 2024 | 21.73 | -0.450 | -2.03% | 22.31 | 22.60 | 20.10 | 165,086.00 |
| 03 Mar 2024 | 22.18 | -0.460 | -2.03% | 22.59 | 24.04 | 20.55 | 166,189.00 |
| 02 Mar 2024 | 22.64 | 1.13 | 5.25% | 21.53 | 22.78 | 21.28 | 117,978.00 |
| 01 Mar 2024 | 21.51 | 0.500 | 2.38% | 20.99 | 21.60 | 20.78 | 89,215.00 |
| 29 Feb 2024 | 21.01 | -0.240 | -1.13% | 21.15 | 23.28 | 20.51 | 267,556.00 |
| 28 Feb 2024 | 21.25 | -0.920 | -4.15% | 22.18 | 23.45 | 18.53 | 244,193.00 |
| 27 Feb 2024 | 22.17 | 0.040 | 0.18% | 22.28 | 22.80 | 21.49 | 138,864.00 |
| 26 Feb 2024 | 22.13 | -0.540 | -2.38% | 22.50 | 22.89 | 21.35 | 161,947.00 |
| 25 Feb 2024 | 22.67 | 1.21 | 5.64% | 21.48 | 22.69 | 21.29 | 202,423.00 |
| 24 Feb 2024 | 21.46 | 0.430 | 2.04% | 20.98 | 21.99 | 20.48 | 157,201.00 |
| 23 Feb 2024 | 21.03 | -0.390 | -1.82% | 21.49 | 21.69 | 20.45 | 112,575.00 |
| 22 Feb 2024 | 21.42 | -0.960 | -4.29% | 22.32 | 22.67 | 21.34 | 163,583.00 |
| 21 Feb 2024 | 22.38 | -0.650 | -2.82% | 22.88 | 23.47 | 21.51 | 152,518.00 |
| 20 Feb 2024 | 23.03 | -0.580 | -2.46% | 23.85 | 24.16 | 21.76 | 223,240.00 |
| 19 Feb 2024 | 23.61 | 1.18 | 5.26% | 22.48 | 24.93 | 22.24 | 196,851.00 |
| 18 Feb 2024 | 22.43 | 0.290 | 1.31% | 22.09 | 22.78 | 21.55 | 104,557.00 |
| 17 Feb 2024 | 22.14 | -0.190 | -0.85% | 22.23 | 22.41 | 21.21 | 102,160.00 |
| 16 Feb 2024 | 22.33 | -1.50 | -6.29% | 23.89 | 24.26 | 21.42 | 199,897.00 |
| 15 Feb 2024 | 23.83 | 0.430 | 1.84% | 23.55 | 24.07 | 22.85 | 245,958.00 |
| 14 Feb 2024 | 23.40 | 1.16 | 5.22% | 22.19 | 24.28 | 21.91 | 223,867.00 |
| 13 Feb 2024 | 22.24 | -0.230 | -1.02% | 22.56 | 23.09 | 21.56 | 204,729.00 |
| 12 Feb 2024 | 22.47 | 1.14 | 5.34% | 21.41 | 23.35 | 21.23 | 241,529.00 |
| 11 Feb 2024 | 21.33 | -0.890 | -4.01% | 22.27 | 22.63 | 21.11 | 171,426.00 |
| 10 Feb 2024 | 22.22 | 1.04 | 4.91% | 21.19 | 23.33 | 21.05 | 248,230.00 |
| 09 Feb 2024 | 21.18 | 0.690 | 3.37% | 20.48 | 21.89 | 20.41 | 187,732.00 |
| 08 Feb 2024 | 20.49 | -1.05 | -4.87% | 21.32 | 22.06 | 20.30 | 207,456.00 |
| 07 Feb 2024 | 21.54 | -0.870 | -3.88% | 22.40 | 24.80 | 20.55 | 412,124.00 |
| 06 Feb 2024 | 22.41 | 2.21 | 10.94% | 20.10 | 22.88 | 19.75 | 511,845.00 |
| 05 Feb 2024 | 20.20 | 2.33 | 13.04% | 17.88 | 20.51 | 17.45 | 464,672.00 |
| 04 Feb 2024 | 17.87 | 0.490 | 2.82% | 17.42 | 18.76 | 17.01 | 158,542.00 |
| 03 Feb 2024 | 17.38 | -0.410 | -2.30% | 17.77 | 18.07 | 17.18 | 55,534.00 |
| 02 Feb 2024 | 17.79 | 0.270 | 1.54% | 17.46 | 18.28 | 17.30 | 130,197.00 |
| 01 Feb 2024 | 17.52 | -0.390 | -2.18% | 17.89 | 18.59 | 17.10 | 113,551.00 |
| 31 Ene 2024 | 17.91 | -1.18 | -6.18% | 19.14 | 19.21 | 17.59 | 127,746.00 |
