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.ENSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 15.17 | 0.360 | 2.43% | 14.67 | 15.30 | 14.66 | 586.00 |
| 17 May 2024 | 14.81 | 0.750 | 5.33% | 13.91 | 15.28 | 13.91 | 3,042.00 |
| 16 May 2024 | 14.06 | -0.320 | -2.23% | 14.33 | 14.49 | 13.78 | 541.00 |
| 15 May 2024 | 14.38 | 1.02 | 7.63% | 13.61 | 14.39 | 13.40 | 527.00 |
| 14 May 2024 | 13.36 | -0.480 | -3.47% | 13.68 | 13.93 | 13.35 | 712.00 |
| 13 May 2024 | 13.84 | 0.010 | 0.07% | 13.93 | 14.15 | 13.12 | 1,382.00 |
| 12 May 2024 | 13.83 | -0.100 | -0.72% | 14.00 | 14.14 | 13.83 | 406.00 |
| 11 May 2024 | 13.93 | 0.110 | 0.80% | 13.90 | 14.22 | 13.88 | 635.00 |
| 10 May 2024 | 13.82 | -0.730 | -5.02% | 14.52 | 14.63 | 13.62 | 1,016.00 |
| 09 May 2024 | 14.55 | 0.280 | 1.96% | 14.20 | 14.71 | 14.00 | 817.00 |
| 08 May 2024 | 14.27 | -0.070 | -0.49% | 14.38 | 14.58 | 13.97 | 1,479.00 |
| 07 May 2024 | 14.34 | -0.530 | -3.56% | 14.83 | 14.90 | 14.34 | 1,234.00 |
| 06 May 2024 | 14.87 | -0.880 | -5.59% | 15.82 | 16.07 | 14.87 | 1,406.00 |
| 05 May 2024 | 15.75 | 0.300 | 1.94% | 15.48 | 16.01 | 15.09 | 2,404.00 |
| 04 May 2024 | 15.45 | -0.230 | -1.47% | 15.84 | 15.84 | 15.35 | 650.00 |
| 03 May 2024 | 15.68 | 0.690 | 4.60% | 14.91 | 15.76 | 14.70 | 2,156.00 |
| 02 May 2024 | 14.99 | 0.520 | 3.59% | 14.34 | 15.35 | 14.03 | 2,095.00 |
| 01 May 2024 | 14.47 | -0.140 | -0.96% | 14.59 | 14.97 | 13.71 | 3,338.00 |
| 30 Abr 2024 | 14.61 | -1.95 | -11.78% | 16.50 | 16.50 | 14.16 | 3,679.00 |
| 29 Abr 2024 | 16.56 | 0.280 | 1.72% | 16.30 | 16.56 | 15.70 | 5,812.00 |
| 28 Abr 2024 | 16.28 | -0.400 | -2.40% | 16.58 | 17.44 | 16.09 | 8,374.00 |
| 27 Abr 2024 | 16.68 | 2.09 | 14.32% | 14.58 | 16.68 | 14.05 | 9,909.00 |
| 26 Abr 2024 | 14.59 | -0.100 | -0.68% | 14.59 | 14.85 | 14.26 | 1,697.00 |
| 25 Abr 2024 | 14.69 | 0.030 | 0.20% | 14.68 | 14.95 | 14.13 | 2,630.00 |
| 24 Abr 2024 | 14.66 | -0.740 | -4.81% | 15.35 | 16.02 | 14.55 | 2,733.00 |
| 23 Abr 2024 | 15.40 | -0.380 | -2.41% | 15.88 | 16.17 | 15.29 | 3,287.00 |
| 22 Abr 2024 | 15.78 | 0.880 | 5.91% | 15.15 | 16.18 | 14.90 | 4,824.00 |
| 21 Abr 2024 | 14.90 | -0.450 | -2.93% | 15.27 | 15.27 | 14.69 | 1,198.00 |
| 20 Abr 2024 | 15.35 | 1.57 | 11.39% | 13.88 | 15.50 | 13.73 | 1,847.00 |
| 19 Abr 2024 | 13.78 | 0.250 | 1.85% | 13.38 | 14.05 | 12.39 | 3,575.00 |
| 18 Abr 2024 | 13.53 | 0.110 | 0.82% | 13.02 | 13.79 | 12.97 | 1,572.00 |
| 17 Abr 2024 | 13.42 | -0.180 | -1.32% | 13.37 | 13.79 | 12.61 | 5,565.00 |
| 16 Abr 2024 | 13.60 | -0.090 | -0.66% | 13.32 | 13.75 | 13.00 | 2,945.00 |
| 15 Abr 2024 | 13.69 | -0.370 | -2.63% | 13.82 | 14.63 | 12.93 | 8,971.00 |
| 14 Abr 2024 | 14.06 | 1.57 | 12.57% | 12.54 | 14.14 | 12.03 | 22,454.00 |
| 13 Abr 2024 | 12.49 | -2.74 | -17.99% | 15.09 | 15.23 | 10.56 | 31,851.00 |
| 12 Abr 2024 | 15.23 | -4.57 | -23.08% | 19.87 | 19.94 | 13.02 | 16,839.00 |
| 11 Abr 2024 | 19.80 | -0.630 | -3.08% | 20.35 | 20.49 | 19.66 | 1,531.00 |
| 10 Abr 2024 | 20.43 | 0.220 | 1.09% | 20.35 | 20.61 | 19.52 | 1,962.00 |
| 09 Abr 2024 | 20.21 | -2.21 | -9.86% | 22.41 | 22.71 | 20.21 | 1,648.00 |
| 08 Abr 2024 | 22.42 | 2.31 | 11.49% | 20.13 | 22.62 | 19.76 | 4,905.00 |
| 07 Abr 2024 | 20.11 | 0.290 | 1.46% | 19.67 | 20.19 | 19.67 | 487.00 |
| 06 Abr 2024 | 19.82 | 0.380 | 1.95% | 19.38 | 19.82 | 19.36 | 245.00 |
| 05 Abr 2024 | 19.44 | -0.360 | -1.82% | 19.76 | 19.83 | 18.59 | 1,317.00 |
| 04 Abr 2024 | 19.80 | 0.290 | 1.49% | 19.50 | 20.16 | 19.07 | 960.00 |
| 03 Abr 2024 | 19.51 | 0.170 | 0.88% | 18.51 | 20.05 | 18.44 | 823.00 |
| 02 Abr 2024 | 19.34 | -1.35 | -6.52% | 20.60 | 20.60 | 18.87 | 1,249.00 |
| 01 Abr 2024 | 20.69 | -1.78 | -7.92% | 22.23 | 22.24 | 20.29 | 1,256.00 |
| 31 Mar 2024 | 22.47 | 0.820 | 3.79% | 21.72 | 22.47 | 21.72 | 636.00 |
| 30 Mar 2024 | 21.65 | -0.450 | -2.04% | 22.21 | 22.32 | 21.51 | 308.00 |
| 29 Mar 2024 | 22.10 | -0.320 | -1.43% | 22.27 | 22.42 | 21.69 | 861.00 |
| 28 Mar 2024 | 22.42 | 0.520 | 2.37% | 22.05 | 22.96 | 21.31 | 1,938.00 |
| 27 Mar 2024 | 21.90 | -0.690 | -3.05% | 22.52 | 23.09 | 21.56 | 1,752.00 |
| 26 Mar 2024 | 22.59 | -0.030 | -0.13% | 22.83 | 23.40 | 21.94 | 2,196.00 |
| 25 Mar 2024 | 22.62 | 0.480 | 2.17% | 22.24 | 24.28 | 22.00 | 5,540.00 |
| 24 Mar 2024 | 22.14 | 0.830 | 3.89% | 21.68 | 22.85 | 21.59 | 4,010.00 |
| 23 Mar 2024 | 21.31 | 0.600 | 2.90% | 20.64 | 21.73 | 20.53 | 403.00 |
| 22 Mar 2024 | 20.71 | -0.260 | -1.24% | 21.24 | 22.38 | 20.15 | 5,199.00 |
| 21 Mar 2024 | 20.97 | -0.050 | -0.24% | 20.83 | 21.27 | 20.27 | 1,056.00 |
| 20 Mar 2024 | 21.02 | 1.68 | 8.69% | 18.95 | 21.11 | 18.25 | 3,038.00 |
| 19 Mar 2024 | 19.34 | -2.13 | -9.92% | 21.21 | 21.21 | 18.89 | 3,512.00 |
| 18 Mar 2024 | 21.47 | -0.840 | -3.77% | 22.21 | 22.67 | 20.88 | 1,205.00 |
| 17 Mar 2024 | 22.31 | 0.590 | 2.72% | 22.01 | 22.84 | 20.29 | 1,647.00 |
| 16 Mar 2024 | 21.72 | -1.25 | -5.44% | 23.15 | 23.61 | 21.12 | 2,086.00 |
| 15 Mar 2024 | 22.97 | -1.76 | -7.12% | 24.81 | 24.94 | 21.15 | 3,185.00 |
| 14 Mar 2024 | 24.73 | -1.19 | -4.59% | 25.72 | 25.79 | 23.50 | 4,606.00 |
| 13 Mar 2024 | 25.92 | 0.500 | 1.97% | 25.56 | 28.65 | 24.90 | 5,790.00 |
| 12 Mar 2024 | 25.42 | -0.660 | -2.53% | 26.18 | 26.44 | 23.43 | 4,984.00 |
| 11 Mar 2024 | 26.08 | 0.010 | 0.04% | 25.74 | 26.32 | 24.29 | 4,074.00 |
| 10 Mar 2024 | 26.07 | 0.950 | 3.78% | 25.36 | 27.16 | 24.73 | 6,433.00 |
| 09 Mar 2024 | 25.12 | 0.250 | 1.01% | 25.15 | 25.68 | 24.73 | 1,874.00 |
| 08 Mar 2024 | 24.87 | -0.460 | -1.82% | 25.68 | 27.33 | 23.72 | 3,505.00 |
| 07 Mar 2024 | 25.33 | -0.410 | -1.59% | 25.90 | 26.24 | 24.33 | 3,568.00 |
| 06 Mar 2024 | 25.74 | 0.250 | 0.98% | 25.68 | 27.92 | 25.00 | 8,560.00 |
| 05 Mar 2024 | 25.49 | 3.84 | 17.74% | 21.69 | 30.47 | 19.69 | 26,999.00 |
| 04 Mar 2024 | 21.65 | -0.720 | -3.22% | 22.48 | 22.61 | 20.72 | 4,611.00 |
| 03 Mar 2024 | 22.37 | -0.300 | -1.32% | 22.71 | 23.72 | 20.52 | 3,077.00 |
| 02 Mar 2024 | 22.67 | 1.22 | 5.69% | 21.58 | 22.74 | 21.28 | 3,245.00 |
| 01 Mar 2024 | 21.45 | 0.580 | 2.78% | 21.05 | 21.56 | 20.86 | 1,770.00 |
| 29 Feb 2024 | 20.87 | -0.390 | -1.83% | 21.15 | 22.93 | 20.49 | 4,472.00 |
| 28 Feb 2024 | 21.26 | -0.830 | -3.76% | 22.20 | 23.41 | 18.44 | 9,299.00 |
| 27 Feb 2024 | 22.09 | 0.00 | 0.00% | 22.28 | 22.76 | 21.50 | 774.00 |
| 26 Feb 2024 | 22.09 | -0.580 | -2.56% | 22.52 | 22.78 | 21.36 | 4,158.00 |
| 25 Feb 2024 | 22.67 | 1.20 | 5.59% | 21.45 | 22.93 | 20.87 | 6,540.00 |
| 24 Feb 2024 | 21.47 | 0.610 | 2.92% | 21.08 | 21.96 | 20.52 | 3,667.00 |
| 23 Feb 2024 | 20.86 | -0.530 | -2.48% | 21.53 | 21.53 | 20.50 | 2,237.00 |
| 22 Feb 2024 | 21.39 | -0.840 | -3.78% | 22.19 | 22.67 | 21.39 | 1,478.00 |
| 21 Feb 2024 | 22.23 | -0.950 | -4.10% | 22.86 | 23.50 | 21.51 | 2,852.00 |
| 20 Feb 2024 | 23.18 | -0.430 | -1.82% | 23.41 | 24.06 | 21.77 | 4,392.00 |
| 19 Feb 2024 | 23.61 | 1.04 | 4.61% | 22.47 | 24.91 | 22.28 | 7,279.00 |
| 18 Feb 2024 | 22.57 | 0.530 | 2.40% | 22.14 | 22.72 | 21.64 | 1,355.00 |
| 17 Feb 2024 | 22.04 | -0.280 | -1.25% | 22.30 | 22.30 | 21.19 | 1,048.00 |
