Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ENSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 15.10 | 1.07 | 7.64% | 14.14 | 15.23 | 14.14 | 784.00 |
| 16 May 2024 | 14.02 | -0.360 | -2.52% | 14.44 | 14.48 | 13.80 | 14.00 |
| 15 May 2024 | 14.39 | 1.01 | 7.57% | 13.40 | 14.44 | 13.27 | 752.00 |
| 14 May 2024 | 13.38 | -0.480 | -3.46% | 13.74 | 13.95 | 13.38 | 87.00 |
| 13 May 2024 | 13.85 | -0.110 | -0.77% | 13.57 | 14.16 | 13.21 | 246.00 |
| 12 May 2024 | 13.96 | -0.070 | -0.50% | 13.97 | 13.97 | 13.91 | 38.00 |
| 11 May 2024 | 14.03 | 0.260 | 1.86% | 13.95 | 14.07 | 13.95 | 41.00 |
| 10 May 2024 | 13.78 | -0.750 | -5.18% | 14.49 | 14.57 | 13.56 | 101.00 |
| 09 May 2024 | 14.53 | 0.190 | 1.31% | 14.36 | 14.71 | 13.89 | 72.00 |
| 08 May 2024 | 14.34 | 0.00 | -0.01% | 14.32 | 14.52 | 13.98 | 149.00 |
| 07 May 2024 | 14.34 | -0.600 | -4.03% | 14.81 | 15.03 | 14.32 | 361.00 |
| 06 May 2024 | 14.95 | -0.500 | -3.26% | 15.85 | 16.02 | 14.86 | 187.00 |
| 05 May 2024 | 15.45 | 0.00 | 0.00% | 15.45 | 15.45 | 15.45 | 0.00 |
| 04 May 2024 | 15.45 | -0.310 | -1.97% | 15.81 | 15.85 | 15.38 | 26.00 |
| 03 May 2024 | 15.76 | 0.580 | 3.84% | 15.05 | 15.81 | 14.79 | 209.00 |
| 02 May 2024 | 15.18 | 0.760 | 5.24% | 14.39 | 15.34 | 14.24 | 241.00 |
| 01 May 2024 | 14.42 | 0.110 | 0.75% | 14.70 | 14.98 | 13.73 | 466.00 |
| 30 Abr 2024 | 14.31 | -2.38 | -14.27% | 16.48 | 16.48 | 14.23 | 153.00 |
| 29 Abr 2024 | 16.70 | 0.430 | 2.68% | 16.50 | 16.70 | 15.66 | 1,131.00 |
| 28 Abr 2024 | 16.26 | -0.380 | -2.27% | 16.69 | 17.43 | 16.26 | 230.00 |
| 27 Abr 2024 | 16.64 | 1.75 | 11.74% | 14.33 | 16.69 | 13.87 | 409.00 |
| 26 Abr 2024 | 14.89 | 0.240 | 1.67% | 14.37 | 14.89 | 14.30 | 926.00 |
| 25 Abr 2024 | 14.64 | -0.010 | -0.08% | 14.50 | 14.85 | 14.15 | 2,059.00 |
| 24 Abr 2024 | 14.66 | -1.37 | -8.54% | 15.36 | 16.05 | 14.50 | 147.00 |
| 23 Abr 2024 | 16.03 | 0.100 | 0.62% | 15.86 | 16.17 | 15.86 | 453.00 |
| 22 Abr 2024 | 15.93 | 0.740 | 4.89% | 15.16 | 16.14 | 14.94 | 295.00 |
| 21 Abr 2024 | 15.18 | 1.41 | 10.27% | 15.13 | 15.31 | 15.13 | 734.00 |
| 20 Abr 2024 | 13.77 | 0.00 | 0.00% | 13.77 | 13.77 | 13.77 | 0.00 |
| 19 Abr 2024 | 13.77 | 0.250 | 1.83% | 13.12 | 13.96 | 12.50 | 263.00 |
| 18 Abr 2024 | 13.52 | 0.220 | 1.63% | 12.96 | 13.78 | 12.94 | 403.00 |
| 17 Abr 2024 | 13.31 | -0.420 | -3.03% | 13.41 | 13.72 | 12.68 | 404.00 |
| 16 Abr 2024 | 13.72 | 0.150 | 1.11% | 13.27 | 13.72 | 12.89 | 93.00 |
| 15 Abr 2024 | 13.57 | 0.410 | 3.11% | 13.75 | 14.70 | 12.94 | 522.00 |
| 14 Abr 2024 | 13.16 | -6.62 | -33.45% | 12.08 | 13.51 | 12.08 | 2,188.00 |
| 13 Abr 2024 | 19.78 | 0.00 | 0.00% | 19.78 | 19.78 | 19.78 | 0.00 |
| 12 Abr 2024 | 19.78 | -0.670 | -3.26% | 19.78 | 19.78 | 19.78 | 0.00 |
| 11 Abr 2024 | 20.45 | 0.00 | 0.00% | 20.45 | 20.45 | 20.45 | 0.00 |
| 10 Abr 2024 | 20.45 | -1.22 | -5.61% | 20.21 | 20.49 | 19.88 | 38.00 |
| 09 Abr 2024 | 21.66 | 0.360 | 1.67% | 22.60 | 22.68 | 21.66 | 32.00 |
| 08 Abr 2024 | 21.31 | 1.41 | 7.10% | 20.24 | 21.31 | 19.80 | 306.00 |
| 07 Abr 2024 | 19.89 | 0.270 | 1.39% | 19.82 | 19.89 | 19.82 | 0.00 |
| 06 Abr 2024 | 19.62 | 0.260 | 1.33% | 19.27 | 19.62 | 19.27 | 36.00 |
| 05 Abr 2024 | 19.36 | -0.380 | -1.92% | 19.85 | 20.04 | 18.77 | 144.00 |
| 04 Abr 2024 | 19.74 | 0.230 | 1.19% | 19.47 | 20.17 | 19.12 | 24.00 |
| 03 Abr 2024 | 19.51 | 0.390 | 2.01% | 19.04 | 20.19 | 18.41 | 211.00 |
| 02 Abr 2024 | 19.13 | -1.77 | -8.47% | 20.55 | 20.68 | 19.04 | 286.00 |
| 01 Abr 2024 | 20.89 | -1.51 | -6.73% | 22.27 | 22.27 | 20.84 | 115.00 |
| 31 Mar 2024 | 22.40 | 0.500 | 2.27% | 21.58 | 22.40 | 21.58 | 187.00 |
| 30 Mar 2024 | 21.91 | -0.060 | -0.28% | 22.12 | 22.28 | 21.91 | 105.00 |
| 29 Mar 2024 | 21.97 | 0.00 | 0.00% | 21.97 | 21.97 | 21.97 | 0.00 |
| 28 Mar 2024 | 21.97 | 0.020 | 0.08% | 21.95 | 21.97 | 21.40 | 247.00 |
| 27 Mar 2024 | 21.95 | -0.550 | -2.45% | 22.86 | 22.98 | 21.58 | 909.00 |
| 26 Mar 2024 | 22.50 | -0.440 | -1.90% | 22.87 | 23.30 | 22.17 | 1,292.00 |
| 25 Mar 2024 | 22.94 | 1.02 | 4.63% | 22.04 | 24.27 | 22.02 | 678.00 |
| 24 Mar 2024 | 21.92 | 0.660 | 3.09% | 21.63 | 22.75 | 21.63 | 161.00 |
| 23 Mar 2024 | 21.26 | 0.480 | 2.30% | 20.71 | 21.79 | 20.64 | 82.00 |
| 22 Mar 2024 | 20.79 | -0.480 | -2.24% | 21.07 | 22.38 | 20.11 | 766.00 |
| 21 Mar 2024 | 21.26 | 2.20 | 11.57% | 21.04 | 21.31 | 20.37 | 600.00 |
| 20 Mar 2024 | 19.06 | -2.91 | -13.26% | 19.32 | 19.75 | 18.06 | 194.00 |
| 19 Mar 2024 | 21.97 | 0.00 | 0.00% | 21.97 | 21.97 | 21.97 | 0.00 |
| 18 Mar 2024 | 21.97 | 0.350 | 1.60% | 22.23 | 22.23 | 21.87 | 84.00 |
| 17 Mar 2024 | 21.63 | 0.00 | 0.00% | 21.63 | 21.63 | 21.63 | 0.00 |
| 16 Mar 2024 | 21.63 | -0.280 | -1.28% | 23.16 | 23.42 | 21.13 | 2,206.00 |
| 15 Mar 2024 | 21.91 | -3.94 | -15.24% | 24.33 | 24.33 | 21.26 | 382.00 |
| 14 Mar 2024 | 25.85 | 0.00 | 0.00% | 25.85 | 25.85 | 25.85 | 0.00 |
| 13 Mar 2024 | 25.85 | -0.180 | -0.70% | 25.52 | 28.55 | 24.67 | 2,134.00 |
| 12 Mar 2024 | 26.03 | 0.00 | 0.00% | 26.03 | 26.03 | 26.03 | 0.00 |
| 11 Mar 2024 | 26.03 | 0.560 | 2.21% | 25.42 | 26.23 | 24.31 | 456.00 |
| 10 Mar 2024 | 25.46 | 0.410 | 1.65% | 25.46 | 25.46 | 24.96 | 200.00 |
| 09 Mar 2024 | 25.05 | 0.00 | 0.00% | 25.05 | 25.05 | 25.05 | 0.00 |
| 08 Mar 2024 | 25.05 | 0.110 | 0.45% | 25.54 | 27.40 | 23.82 | 717.00 |
| 07 Mar 2024 | 24.94 | -0.290 | -1.13% | 25.96 | 26.23 | 24.43 | 273.00 |
| 06 Mar 2024 | 25.23 | -1.20 | -4.52% | 25.60 | 27.14 | 25.23 | 146.00 |
| 05 Mar 2024 | 26.42 | 4.91 | 22.84% | 21.82 | 30.34 | 21.13 | 6,257.00 |
| 04 Mar 2024 | 21.51 | -0.770 | -3.46% | 22.50 | 22.62 | 21.51 | 1,641.00 |
| 03 Mar 2024 | 22.28 | 0.970 | 4.56% | 22.64 | 23.66 | 20.81 | 2,121.00 |
| 02 Mar 2024 | 21.31 | 0.00 | 0.00% | 21.31 | 21.31 | 21.31 | 0.00 |
| 01 Mar 2024 | 21.31 | 0.320 | 1.50% | 21.14 | 21.31 | 21.14 | 2.00 |
| 29 Feb 2024 | 20.99 | -1.81 | -7.95% | 21.09 | 22.88 | 20.58 | 1,040.00 |
| 28 Feb 2024 | 22.81 | 0.550 | 2.47% | 22.46 | 23.37 | 22.02 | 395.00 |
| 27 Feb 2024 | 22.26 | 0.00 | 0.00% | 22.26 | 22.26 | 22.26 | 0.00 |
| 26 Feb 2024 | 22.26 | 0.570 | 2.65% | 22.50 | 22.73 | 21.51 | 365.00 |
| 25 Feb 2024 | 21.68 | 0.240 | 1.14% | 21.39 | 21.95 | 21.39 | 45.00 |
| 24 Feb 2024 | 21.44 | 0.190 | 0.91% | 21.04 | 21.53 | 20.64 | 63.00 |
| 23 Feb 2024 | 21.24 | -0.130 | -0.59% | 21.54 | 21.54 | 20.48 | 225.00 |
| 22 Feb 2024 | 21.37 | -1.70 | -7.35% | 22.27 | 22.65 | 21.37 | 859.00 |
| 21 Feb 2024 | 23.07 | 0.00 | 0.00% | 23.07 | 23.07 | 23.07 | 0.00 |
| 20 Feb 2024 | 23.07 | -1.58 | -6.40% | 23.55 | 24.09 | 21.91 | 2,394.00 |
| 19 Feb 2024 | 24.64 | 2.51 | 11.35% | 22.40 | 24.91 | 22.35 | 222.00 |
| 18 Feb 2024 | 22.13 | 0.250 | 1.16% | 22.07 | 22.13 | 21.58 | 61.00 |
| 17 Feb 2024 | 21.88 | -0.450 | -2.02% | 22.33 | 22.33 | 21.74 | 343.00 |
