ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,127.79
1.26%
Dow Jones
38,675.68
1.18%
US Dollar vs MXN
16.9724
0.00%
Brent Oil
82.765
0.00%
Bitcoin
64,058.36
1.86%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. DGFX
  5. Enjin Coin (DigiFinex:ENJUSDT)

  6. Enjin Coin (DigiFinex:ENJUSDT) Histórico

ENJUSDT Enjin Coin

0.31051
0.00162 (0.52%)
15:13:02 - Datos en tiempo real

ENJUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 May 2024 0.30889 0.0061 2.01% 0.30531 0.31209 0.2947 574,008.00
02 May 2024 0.30279 0.009 3.06% 0.29311 0.306 0.28651 502,384.00
01 May 2024 0.29379 0.00879 3.08% 0.28399 0.29718 0.2696 873,319.00
30 Abr 2024 0.285 -0.01669 -5.53% 0.30329 0.30489 0.27441 917,809.00
29 Abr 2024 0.30169 -0.0018 -0.59% 0.3011 0.30939 0.29341 804,792.00
28 Abr 2024 0.30349 -0.01432 -4.51% 0.31761 0.3261 0.30074 1,144,090.00
27 Abr 2024 0.31781 -0.01158 -3.52% 0.32871 0.33111 0.31331 671,570.00
26 Abr 2024 0.32939 -0.00862 -2.55% 0.33819 0.34019 0.32449 487,429.00
25 Abr 2024 0.33801 0.007 2.11% 0.33071 0.34299 0.32241 466,894.00
24 Abr 2024 0.33101 -0.0168 -4.83% 0.34949 0.35969 0.32741 704,410.00
23 Abr 2024 0.34781 -0.00168 -0.48% 0.35183 0.35438 0.34069 474,908.00
22 Abr 2024 0.34949 0.00881 2.59% 0.34145 0.3572 0.33909 560,421.00
21 Abr 2024 0.34068 -0.01227 -3.48% 0.35211 0.35519 0.33151 538,497.00
20 Abr 2024 0.35295 0.01985 5.96% 0.33041 0.35479 0.32831 514,365.00
19 Abr 2024 0.3331 0.00599 1.83% 0.3285 0.33949 0.29887 817,014.00
18 Abr 2024 0.32711 0.00975 3.07% 0.31651 0.32907 0.30999 598,220.00
17 Abr 2024 0.31736 -0.00473 -1.47% 0.32319 0.32661 0.30021 814,259.00
16 Abr 2024 0.32209 0.00549 1.73% 0.31895 0.32691 0.30318 843,010.00
15 Abr 2024 0.3166 -0.02129 -6.30% 0.33823 0.35191 0.3059 1,130,884.00
14 Abr 2024 0.33789 0.02762 8.90% 0.30962 0.34149 0.29404 1,689,201.00
13 Abr 2024 0.31027 -0.05104 -14.13% 0.36171 0.36171 0.2666 2,144,941.00
12 Abr 2024 0.36131 -0.08432 -18.92% 0.44325 0.4539 0.33566 1,353,264.00
11 Abr 2024 0.44563 0.00152 0.34% 0.44355 0.46499 0.43921 566,594.00
10 Abr 2024 0.44411 -0.0101 -2.22% 0.45781 0.45901 0.42563 674,288.00
09 Abr 2024 0.45421 -0.0222 -4.66% 0.47601 0.4792 0.44906 1,093,991.00
08 Abr 2024 0.47641 0.0291 6.51% 0.44431 0.47869 0.43681 684,204.00
07 Abr 2024 0.44731 0.0039 0.88% 0.44549 0.45121 0.44099 433,821.00
06 Abr 2024 0.44341 0.01342 3.12% 0.43199 0.44659 0.42791 251,755.00
05 Abr 2024 0.42999 -0.01043 -2.37% 0.43983 0.4415 0.41119 618,085.00
04 Abr 2024 0.44042 0.00321 0.73% 0.43589 0.45129 0.42361 841,917.00
03 Abr 2024 0.43721 0.00402 0.93% 0.43451 0.45241 0.41771 785,057.00
02 Abr 2024 0.43319 -0.0385 -8.16% 0.47089 0.47249 0.42371 936,493.00
01 Abr 2024 0.47169 -0.032 -6.35% 0.50229 0.506 0.45361 827,656.00
31 Mar 2024 0.50369 0.01268 2.58% 0.48851 0.50581 0.48771 336,247.00
30 Mar 2024 0.49101 -0.00385 -0.78% 0.49451 0.50359 0.48771 546,898.00
29 Mar 2024 0.49486 -0.00455 -0.91% 0.50089 0.5043 0.48501 659,710.00
28 Mar 2024 0.49941 0.00672 1.36% 0.49326 0.51261 0.48741 700,623.00
27 Mar 2024 0.49269 -0.02901 -5.56% 0.52149 0.53109 0.48501 877,846.00
26 Mar 2024 0.5217 0.00474 0.92% 0.52139 0.54229 0.51021 1,139,334.00
25 Mar 2024 0.51696 0.01406 2.80% 0.50347 0.52439 0.49531 862,408.00
24 Mar 2024 0.5029 0.01661 3.42% 0.48901 0.50498 0.47801 563,639.00
23 Mar 2024 0.48629 0.0058 1.21% 0.48021 0.50611 0.47931 644,336.00
22 Mar 2024 0.48049 -0.024 -4.76% 0.5022 0.52789 0.46819 1,012,822.00
21 Mar 2024 0.50449 -0.0109 -2.11% 0.51371 0.51949 0.49002 976,410.00
20 Mar 2024 0.51539 0.0547 11.87% 0.45829 0.51999 0.4371 1,351,228.00
19 Mar 2024 0.46069 -0.04112 -8.19% 0.50203 0.50799 0.43961 1,480,829.00
18 Mar 2024 0.50181 -0.03868 -7.16% 0.53821 0.54541 0.48629 1,043,905.00
17 Mar 2024 0.54049 0.0268 5.22% 0.51541 0.5483 0.49451 912,598.00
16 Mar 2024 0.51369 -0.0539 -9.50% 0.56931 0.58379 0.50194 1,345,024.00
15 Mar 2024 0.56759 -0.04302 -7.05% 0.6114 0.61819 0.5201 1,525,224.00
14 Mar 2024 0.61061 -0.02808 -4.40% 0.64096 0.64683 0.57616 1,349,076.00
13 Mar 2024 0.63869 -0.01022 -1.57% 0.65049 0.68219 0.6274 986,286.00
12 Mar 2024 0.64891 -0.0132 -1.99% 0.6617 0.66859 0.61121 1,202,142.00
11 Mar 2024 0.66211 0.01662 2.57% 0.64509 0.67829 0.60614 1,290,821.00
10 Mar 2024 0.64549 0.016 2.54% 0.62899 0.68629 0.61991 1,784,018.00
09 Mar 2024 0.62949 0.04158 7.07% 0.5878 0.64589 0.58171 1,828,737.00
08 Mar 2024 0.58791 0.02102 3.71% 0.56901 0.61759 0.51521 1,677,619.00
07 Mar 2024 0.56689 0.02783 5.16% 0.53609 0.59631 0.51405 1,524,955.00
06 Mar 2024 0.53906 0.03327 6.58% 0.50671 0.54909 0.47781 1,702,786.00
05 Mar 2024 0.50579 -0.06441 -11.30% 0.57079 0.57426 0.46644 2,055,345.00
04 Mar 2024 0.5702 0.05341 10.33% 0.51611 0.600 0.50237 2,157,924.00
03 Mar 2024 0.51679 -0.00872 -1.66% 0.5246 0.5533 0.45173 2,362,252.00
02 Mar 2024 0.52551 0.06202 13.38% 0.46353 0.52959 0.45362 1,979,088.00
01 Mar 2024 0.46349 0.0385 9.06% 0.42341 0.47511 0.42341 1,593,060.00
29 Feb 2024 0.42499 0.0144 3.51% 0.40929 0.46349 0.40501 1,961,216.00
28 Feb 2024 0.41059 -0.0121 -2.86% 0.42111 0.43389 0.38965 2,207,095.00
27 Feb 2024 0.42269 0.05742 15.72% 0.36671 0.43079 0.36229 2,551,966.00
26 Feb 2024 0.36527 0.00773 2.16% 0.35723 0.3757 0.35329 1,118,291.00
25 Feb 2024 0.35754 0.00703 2.01% 0.3526 0.35905 0.34437 522,605.00
24 Feb 2024 0.35051 0.0115 3.39% 0.33594 0.36349 0.33209 874,797.00
23 Feb 2024 0.33901 0.00942 2.86% 0.3298 0.34103 0.32407 725,485.00
22 Feb 2024 0.32959 0.0008 0.24% 0.32689 0.3376 0.31841 676,784.00
21 Feb 2024 0.32879 -0.01461 -4.25% 0.34488 0.3471 0.31431 983,981.00
20 Feb 2024 0.3434 -0.01501 -4.19% 0.35969 0.36139 0.330 1,168,213.00
19 Feb 2024 0.35841 0.0285 8.64% 0.33101 0.36491 0.32919 1,425,055.00
18 Feb 2024 0.32991 0.0049 1.51% 0.32329 0.33359 0.32091 558,342.00
17 Feb 2024 0.32501 -0.0062 -1.87% 0.32901 0.33317 0.31201 448,368.00
16 Feb 2024 0.33121 0.00371 1.13% 0.32583 0.33809 0.32114 867,096.00
15 Feb 2024 0.3275 0.00029 0.09% 0.32936 0.33113 0.32231 713,617.00
14 Feb 2024 0.32721 0.01739 5.61% 0.30771 0.33069 0.30701 765,334.00
13 Feb 2024 0.30982 -0.00319 -1.02% 0.31261 0.31609 0.30031 754,706.00
12 Feb 2024 0.31301 0.01752 5.93% 0.29618 0.31769 0.29351 691,753.00
11 Feb 2024 0.29549 -0.0021 -0.71% 0.29981 0.30511 0.29493 344,893.00
10 Feb 2024 0.29759 0.00187 0.63% 0.29479 0.29999 0.29159 282,766.00
09 Feb 2024 0.29572 0.00823 2.86% 0.28939 0.29751 0.28709 409,014.00
08 Feb 2024 0.28749 0.00203 0.71% 0.2863 0.29148 0.28436 445,872.00
07 Feb 2024 0.28546 0.00575 2.06% 0.2785 0.28708 0.27819 308,924.00
06 Feb 2024 0.27971 0.00239 0.86% 0.2776 0.2812 0.27351 221,884.00
05 Feb 2024 0.27732 0.00161 0.58% 0.27949 0.28126 0.2713 279,208.00
04 Feb 2024 0.27571 -0.0069 -2.44% 0.28409 0.28433 0.2749 264,546.00
03 Feb 2024 0.28261 -0.00378 -1.32% 0.28719 0.28793 0.28149 279,625.00

Su Consulta Reciente

DGFX
ENJUSDT
Enjin Coin
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados