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.ENJUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.319 | 0.011 | 3.57% | 0.309 | 0.319 | 0.304 | 3,626.00 |
| 08 May 2024 | 0.308 | -0.003 | -0.96% | 0.310 | 0.312 | 0.305 | 979.00 |
| 07 May 2024 | 0.311 | -0.013 | -4.01% | 0.326 | 0.327 | 0.311 | 5,559.00 |
| 06 May 2024 | 0.324 | -0.005 | -1.52% | 0.329 | 0.345 | 0.315 | 9,951.00 |
| 05 May 2024 | 0.329 | -0.009 | -2.66% | 0.335 | 0.336 | 0.319 | 9,117.00 |
| 04 May 2024 | 0.338 | 0.014 | 4.32% | 0.326 | 0.349 | 0.326 | 8,267.00 |
| 03 May 2024 | 0.324 | 0.006 | 1.89% | 0.315 | 0.325 | 0.303 | 19,193.00 |
| 02 May 2024 | 0.318 | 0.004 | 1.27% | 0.315 | 0.320 | 0.297 | 13,368.00 |
| 01 May 2024 | 0.314 | 0.011 | 3.63% | 0.304 | 0.317 | 0.292 | 5,751.00 |
| 30 Abr 2024 | 0.303 | -0.013 | -4.11% | 0.317 | 0.320 | 0.298 | 15,313.00 |
| 29 Abr 2024 | 0.316 | -0.010 | -3.07% | 0.329 | 0.339 | 0.309 | 1,640,856.00 |
| 28 Abr 2024 | 0.326 | -0.012 | -3.55% | 0.334 | 0.345 | 0.320 | 234,594.00 |
| 27 Abr 2024 | 0.338 | -0.004 | -1.17% | 0.339 | 0.349 | 0.313 | 388,761.00 |
| 26 Abr 2024 | 0.342 | -0.011 | -3.12% | 0.346 | 0.359 | 0.333 | 28,301.00 |
| 25 Abr 2024 | 0.353 | -0.014 | -3.81% | 0.362 | 0.363 | 0.346 | 4,820.00 |
| 24 Abr 2024 | 0.367 | 0.009 | 2.51% | 0.356 | 0.392 | 0.356 | 82,514.00 |
| 23 Abr 2024 | 0.358 | 0.00 | 0.00% | 0.362 | 0.362 | 0.345 | 6,162.00 |
| 22 Abr 2024 | 0.358 | 0.014 | 4.07% | 0.346 | 0.362 | 0.340 | 5,242.00 |
| 21 Abr 2024 | 0.344 | -0.007 | -1.99% | 0.351 | 0.354 | 0.337 | 1,166.00 |
| 20 Abr 2024 | 0.351 | 0.022 | 6.69% | 0.338 | 0.365 | 0.333 | 7,757.00 |
| 19 Abr 2024 | 0.329 | 0.005 | 1.54% | 0.317 | 0.340 | 0.300 | 18,125.00 |
| 18 Abr 2024 | 0.324 | 0.007 | 2.21% | 0.315 | 0.329 | 0.311 | 15,375.00 |
| 17 Abr 2024 | 0.317 | -0.009 | -2.76% | 0.317 | 0.327 | 0.302 | 33,390.00 |
| 16 Abr 2024 | 0.326 | 0.004 | 1.24% | 0.319 | 0.326 | 0.305 | 41,252.00 |
| 15 Abr 2024 | 0.322 | -0.019 | -5.57% | 0.341 | 0.348 | 0.307 | 3,739.00 |
| 14 Abr 2024 | 0.341 | 0.031 | 10.00% | 0.307 | 0.341 | 0.297 | 35,981.00 |
| 13 Abr 2024 | 0.310 | -0.054 | -14.84% | 0.363 | 0.363 | 0.273 | 66,855.00 |
| 12 Abr 2024 | 0.364 | -0.080 | -18.02% | 0.449 | 0.458 | 0.347 | 67,666.00 |
| 11 Abr 2024 | 0.444 | 0.001 | 0.23% | 0.450 | 0.467 | 0.441 | 17,891.00 |
| 10 Abr 2024 | 0.443 | -0.010 | -2.21% | 0.453 | 0.465 | 0.425 | 30,050.00 |
| 09 Abr 2024 | 0.453 | -0.026 | -5.43% | 0.481 | 0.496 | 0.453 | 27,305.00 |
| 08 Abr 2024 | 0.479 | 0.034 | 7.64% | 0.443 | 0.479 | 0.436 | 50,550.00 |
| 07 Abr 2024 | 0.445 | -0.003 | -0.67% | 0.446 | 0.453 | 0.442 | 3,314.00 |
| 06 Abr 2024 | 0.448 | 0.011 | 2.52% | 0.445 | 0.448 | 0.430 | 17,500.00 |
| 05 Abr 2024 | 0.437 | 0.002 | 0.46% | 0.437 | 0.437 | 0.402 | 47,739.00 |
| 04 Abr 2024 | 0.435 | -0.011 | -2.47% | 0.436 | 0.451 | 0.428 | 11,644.00 |
| 03 Abr 2024 | 0.446 | 0.009 | 2.06% | 0.429 | 0.452 | 0.419 | 46,960.00 |
| 02 Abr 2024 | 0.437 | -0.035 | -7.42% | 0.467 | 0.467 | 0.424 | 73,027.00 |
| 01 Abr 2024 | 0.472 | -0.031 | -6.16% | 0.503 | 0.503 | 0.456 | 23,784.00 |
| 31 Mar 2024 | 0.503 | 0.009 | 1.82% | 0.489 | 0.507 | 0.489 | 21,707.00 |
| 30 Mar 2024 | 0.494 | 0.00 | 0.00% | 0.496 | 0.503 | 0.493 | 2,584.00 |
| 29 Mar 2024 | 0.494 | -0.009 | -1.79% | 0.496 | 0.505 | 0.484 | 29,066.00 |
| 28 Mar 2024 | 0.503 | 0.006 | 1.21% | 0.503 | 0.511 | 0.487 | 11,416.00 |
| 27 Mar 2024 | 0.497 | -0.025 | -4.79% | 0.526 | 0.532 | 0.485 | 35,492.00 |
| 26 Mar 2024 | 0.522 | -0.009 | -1.69% | 0.514 | 0.543 | 0.508 | 37,308.00 |
| 25 Mar 2024 | 0.531 | 0.025 | 4.94% | 0.505 | 0.543 | 0.494 | 68,356.00 |
| 24 Mar 2024 | 0.506 | 0.001 | 0.20% | 0.492 | 0.510 | 0.482 | 24,397.00 |
| 23 Mar 2024 | 0.505 | 0.024 | 4.99% | 0.487 | 0.510 | 0.487 | 3,545.00 |
| 22 Mar 2024 | 0.481 | -0.026 | -5.13% | 0.509 | 0.566 | 0.471 | 68,460.00 |
| 21 Mar 2024 | 0.507 | -0.013 | -2.50% | 0.517 | 0.522 | 0.484 | 52,534.00 |
| 20 Mar 2024 | 0.520 | 0.043 | 9.01% | 0.471 | 0.535 | 0.444 | 84,359.00 |
| 19 Mar 2024 | 0.477 | -0.052 | -9.83% | 0.515 | 0.531 | 0.470 | 50,001.00 |
| 18 Mar 2024 | 0.529 | -0.062 | -10.49% | 0.585 | 0.596 | 0.477 | 44,193.00 |
| 17 Mar 2024 | 0.591 | 0.060 | 11.30% | 0.543 | 0.591 | 0.507 | 40,889.00 |
| 16 Mar 2024 | 0.531 | -0.053 | -9.08% | 0.589 | 0.616 | 0.523 | 24,300.00 |
| 15 Mar 2024 | 0.584 | -0.039 | -6.26% | 0.625 | 0.625 | 0.541 | 66,568.00 |
| 14 Mar 2024 | 0.623 | -0.046 | -6.88% | 0.662 | 0.663 | 0.617 | 34,628.00 |
| 13 Mar 2024 | 0.669 | -0.003 | -0.45% | 0.673 | 0.689 | 0.639 | 27,654.00 |
| 12 Mar 2024 | 0.672 | -0.026 | -3.72% | 0.701 | 0.711 | 0.627 | 48,164.00 |
| 11 Mar 2024 | 0.698 | 0.024 | 3.56% | 0.663 | 0.734 | 0.621 | 87,281.00 |
| 10 Mar 2024 | 0.674 | 0.042 | 6.65% | 0.639 | 0.715 | 0.614 | 136,526.00 |
| 09 Mar 2024 | 0.632 | 0.046 | 7.85% | 0.580 | 0.648 | 0.567 | 39,986.00 |
| 08 Mar 2024 | 0.586 | 0.022 | 3.90% | 0.568 | 0.619 | 0.526 | 47,368.00 |
| 07 Mar 2024 | 0.564 | 0.027 | 5.03% | 0.543 | 0.598 | 0.515 | 94,608.00 |
| 06 Mar 2024 | 0.537 | 0.028 | 5.50% | 0.511 | 0.557 | 0.482 | 106,597.00 |
| 05 Mar 2024 | 0.509 | -0.069 | -11.94% | 0.587 | 0.587 | 0.450 | 130,120.00 |
| 04 Mar 2024 | 0.578 | 0.060 | 11.58% | 0.517 | 0.598 | 0.505 | 77,725.00 |
| 03 Mar 2024 | 0.518 | -0.013 | -2.45% | 0.525 | 0.557 | 0.452 | 65,959.00 |
| 02 Mar 2024 | 0.531 | 0.068 | 14.69% | 0.463 | 0.535 | 0.455 | 68,060.00 |
| 01 Mar 2024 | 0.463 | 0.042 | 9.98% | 0.427 | 0.495 | 0.427 | 117,457.00 |
| 29 Feb 2024 | 0.421 | 0.010 | 2.43% | 0.414 | 0.463 | 0.409 | 85,814.00 |
| 28 Feb 2024 | 0.411 | -0.013 | -3.07% | 0.424 | 0.430 | 0.382 | 264,202.00 |
| 27 Feb 2024 | 0.424 | 0.056 | 15.22% | 0.369 | 0.433 | 0.364 | 102,863.00 |
| 26 Feb 2024 | 0.368 | 0.002 | 0.55% | 0.366 | 0.378 | 0.350 | 45,491.00 |
| 25 Feb 2024 | 0.366 | 0.011 | 3.10% | 0.362 | 0.367 | 0.347 | 11,979.00 |
| 24 Feb 2024 | 0.355 | 0.011 | 3.20% | 0.348 | 0.368 | 0.347 | 16,255.00 |
| 23 Feb 2024 | 0.344 | 0.003 | 0.88% | 0.338 | 0.355 | 0.333 | 62,020.00 |
| 22 Feb 2024 | 0.341 | 0.012 | 3.65% | 0.340 | 0.355 | 0.326 | 21,196.00 |
| 21 Feb 2024 | 0.329 | -0.034 | -9.37% | 0.360 | 0.363 | 0.320 | 34,856.00 |
| 20 Feb 2024 | 0.363 | -0.017 | -4.47% | 0.375 | 0.408 | 0.343 | 99,606.00 |
| 19 Feb 2024 | 0.380 | 0.046 | 13.77% | 0.333 | 0.388 | 0.329 | 124,856.00 |
| 18 Feb 2024 | 0.334 | 0.011 | 3.41% | 0.324 | 0.340 | 0.324 | 16,662.00 |
| 17 Feb 2024 | 0.323 | -0.002 | -0.62% | 0.327 | 0.333 | 0.314 | 10,673.00 |
| 16 Feb 2024 | 0.325 | -0.006 | -1.81% | 0.330 | 0.339 | 0.325 | 10,476.00 |
| 15 Feb 2024 | 0.331 | -0.002 | -0.60% | 0.337 | 0.337 | 0.325 | 9,221.00 |
| 14 Feb 2024 | 0.333 | 0.017 | 5.38% | 0.316 | 0.339 | 0.312 | 54,429.00 |
| 13 Feb 2024 | 0.316 | 0.001 | 0.32% | 0.319 | 0.319 | 0.303 | 13,989.00 |
| 12 Feb 2024 | 0.315 | 0.002 | 0.64% | 0.313 | 0.322 | 0.295 | 58,896.00 |
| 11 Feb 2024 | 0.313 | 0.001 | 0.32% | 0.313 | 0.330 | 0.304 | 21,137.00 |
| 10 Feb 2024 | 0.312 | -0.003 | -0.95% | 0.317 | 0.318 | 0.305 | 4,558.00 |
