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 |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.3574 | 0.024 | 7.20% | 0.334 | 0.363 | 0.3303 | 553,349.00 |
| 20 May 2024 | 0.3334 | 0.0249 | 8.07% | 0.308 | 0.3343 | 0.303 | 282,038.00 |
| 19 May 2024 | 0.3085 | -0.0146 | -4.52% | 0.3232 | 0.3299 | 0.3057 | 183,080.00 |
| 18 May 2024 | 0.3231 | 0.0041 | 1.29% | 0.3206 | 0.3244 | 0.315 | 292,425.00 |
| 17 May 2024 | 0.319 | 0.0201 | 6.72% | 0.2997 | 0.3268 | 0.2972 | 249,614.00 |
| 16 May 2024 | 0.2989 | 0.0002 | 0.07% | 0.2993 | 0.3027 | 0.2876 | 228,063.00 |
| 15 May 2024 | 0.2987 | 0.017 | 6.03% | 0.2833 | 0.3004 | 0.2798 | 395,424.00 |
| 14 May 2024 | 0.2817 | 0.0016 | 0.57% | 0.2798 | 0.2873 | 0.2708 | 404,269.00 |
| 13 May 2024 | 0.2801 | -0.0005 | -0.18% | 0.2808 | 0.2872 | 0.2684 | 286,399.00 |
| 12 May 2024 | 0.2806 | -0.0024 | -0.85% | 0.2839 | 0.2877 | 0.2797 | 142,669.00 |
| 11 May 2024 | 0.283 | -0.0008 | -0.28% | 0.2844 | 0.2894 | 0.2819 | 58,737.00 |
| 10 May 2024 | 0.2838 | -0.0128 | -4.32% | 0.2965 | 0.3011 | 0.2805 | 222,391.00 |
| 09 May 2024 | 0.2966 | 0.0136 | 4.81% | 0.2825 | 0.299 | 0.2754 | 146,901.00 |
| 08 May 2024 | 0.283 | -0.0088 | -3.02% | 0.2908 | 0.2908 | 0.280 | 156,322.00 |
| 07 May 2024 | 0.2918 | -0.0085 | -2.83% | 0.301 | 0.307 | 0.2901 | 275,027.00 |
| 06 May 2024 | 0.3003 | -0.0082 | -2.66% | 0.3084 | 0.3184 | 0.2995 | 214,185.00 |
| 05 May 2024 | 0.3085 | 0.0011 | 0.36% | 0.3074 | 0.3116 | 0.2991 | 117,947.00 |
| 04 May 2024 | 0.3074 | -0.0013 | -0.42% | 0.3099 | 0.3127 | 0.306 | 189,749.00 |
| 03 May 2024 | 0.3087 | 0.0054 | 1.78% | 0.3024 | 0.3125 | 0.2952 | 151,647.00 |
| 02 May 2024 | 0.3033 | 0.008 | 2.71% | 0.2936 | 0.3054 | 0.2871 | 286,906.00 |
| 01 May 2024 | 0.2953 | 0.0108 | 3.80% | 0.2841 | 0.2972 | 0.2694 | 413,442.00 |
| 30 Abr 2024 | 0.2845 | -0.0176 | -5.83% | 0.3012 | 0.3047 | 0.274 | 428,086.00 |
| 29 Abr 2024 | 0.3021 | -0.0012 | -0.40% | 0.3022 | 0.3087 | 0.2936 | 360,154.00 |
| 28 Abr 2024 | 0.3033 | -0.0147 | -4.62% | 0.3169 | 0.3263 | 0.3011 | 330,604.00 |
| 27 Abr 2024 | 0.318 | -0.011 | -3.34% | 0.3302 | 0.3305 | 0.3157 | 163,614.00 |
| 26 Abr 2024 | 0.329 | -0.0097 | -2.86% | 0.3376 | 0.3399 | 0.3246 | 137,188.00 |
| 25 Abr 2024 | 0.3387 | 0.0075 | 2.26% | 0.331 | 0.3434 | 0.3228 | 206,295.00 |
| 24 Abr 2024 | 0.3312 | -0.0174 | -4.99% | 0.3476 | 0.3594 | 0.3276 | 594,366.00 |
| 23 Abr 2024 | 0.3486 | -0.0007 | -0.20% | 0.3497 | 0.3547 | 0.3411 | 138,714.00 |
| 22 Abr 2024 | 0.3493 | 0.008 | 2.34% | 0.3423 | 0.3573 | 0.3396 | 183,050.00 |
| 21 Abr 2024 | 0.3413 | -0.0122 | -3.45% | 0.3535 | 0.3552 | 0.3323 | 305,828.00 |
| 20 Abr 2024 | 0.3535 | 0.0205 | 6.16% | 0.3309 | 0.3561 | 0.3283 | 304,726.00 |
| 19 Abr 2024 | 0.333 | 0.0059 | 1.80% | 0.3266 | 0.339 | 0.2989 | 273,320.00 |
| 18 Abr 2024 | 0.3271 | 0.0097 | 3.06% | 0.3165 | 0.3293 | 0.3101 | 168,981.00 |
| 17 Abr 2024 | 0.3174 | -0.0061 | -1.89% | 0.322 | 0.3261 | 0.3019 | 218,350.00 |
| 16 Abr 2024 | 0.3235 | 0.0062 | 1.95% | 0.3159 | 0.3265 | 0.3031 | 414,359.00 |
| 15 Abr 2024 | 0.3173 | -0.0187 | -5.57% | 0.336 | 0.3513 | 0.306 | 291,862.00 |
| 14 Abr 2024 | 0.336 | 0.0261 | 8.42% | 0.3069 | 0.3412 | 0.2941 | 598,391.00 |
| 13 Abr 2024 | 0.3099 | -0.054 | -14.84% | 0.3606 | 0.3606 | 0.2643 | 930,780.00 |
| 12 Abr 2024 | 0.3639 | -0.0815 | -18.30% | 0.4455 | 0.4534 | 0.338 | 502,216.00 |
| 11 Abr 2024 | 0.4454 | 0.0024 | 0.54% | 0.4433 | 0.4643 | 0.4396 | 231,010.00 |
| 10 Abr 2024 | 0.443 | -0.0112 | -2.47% | 0.4525 | 0.4585 | 0.4252 | 464,110.00 |
| 09 Abr 2024 | 0.4542 | -0.0215 | -4.52% | 0.4774 | 0.4786 | 0.4494 | 550,882.00 |
| 08 Abr 2024 | 0.4757 | 0.0281 | 6.28% | 0.4463 | 0.4788 | 0.4366 | 399,204.00 |
| 07 Abr 2024 | 0.4476 | 0.0041 | 0.92% | 0.4425 | 0.4513 | 0.4406 | 361,506.00 |
| 06 Abr 2024 | 0.4435 | 0.0138 | 3.21% | 0.4296 | 0.4459 | 0.4278 | 129,130.00 |
| 05 Abr 2024 | 0.4297 | -0.0116 | -2.63% | 0.439 | 0.4414 | 0.4115 | 318,739.00 |
| 04 Abr 2024 | 0.4413 | 0.0037 | 0.85% | 0.4354 | 0.4508 | 0.4243 | 280,250.00 |
| 03 Abr 2024 | 0.4376 | 0.0039 | 0.90% | 0.433 | 0.4515 | 0.4224 | 531,412.00 |
| 02 Abr 2024 | 0.4337 | -0.0379 | -8.04% | 0.4705 | 0.4707 | 0.4242 | 416,556.00 |
| 01 Abr 2024 | 0.4716 | -0.0332 | -6.58% | 0.5029 | 0.5056 | 0.4543 | 325,741.00 |
| 31 Mar 2024 | 0.5048 | 0.0148 | 3.02% | 0.4905 | 0.5058 | 0.4891 | 627,287.00 |
| 30 Mar 2024 | 0.490 | -0.0047 | -0.95% | 0.495 | 0.5037 | 0.487 | 1,220,336.00 |
| 29 Mar 2024 | 0.4947 | -0.0042 | -0.84% | 0.4993 | 0.5035 | 0.4858 | 367,355.00 |
| 28 Mar 2024 | 0.4989 | 0.0066 | 1.34% | 0.4937 | 0.5116 | 0.4869 | 289,945.00 |
| 27 Mar 2024 | 0.4923 | -0.0295 | -5.65% | 0.5218 | 0.5306 | 0.4842 | 1,010,802.00 |
| 26 Mar 2024 | 0.5218 | 0.0046 | 0.89% | 0.518 | 0.5419 | 0.5058 | 1,204,587.00 |
| 25 Mar 2024 | 0.5172 | 0.0149 | 2.97% | 0.5032 | 0.5238 | 0.4951 | 899,134.00 |
| 24 Mar 2024 | 0.5023 | 0.0156 | 3.21% | 0.4855 | 0.5048 | 0.4787 | 616,847.00 |
| 23 Mar 2024 | 0.4867 | 0.0038 | 0.79% | 0.4845 | 0.5063 | 0.4796 | 874,924.00 |
| 22 Mar 2024 | 0.4829 | -0.0199 | -3.96% | 0.5047 | 0.5274 | 0.4685 | 788,825.00 |
| 21 Mar 2024 | 0.5028 | -0.012 | -2.33% | 0.5144 | 0.5195 | 0.4902 | 904,476.00 |
| 20 Mar 2024 | 0.5148 | 0.0547 | 11.89% | 0.4597 | 0.5201 | 0.4373 | 1,055,056.00 |
| 19 Mar 2024 | 0.4601 | -0.0427 | -8.49% | 0.5013 | 0.5082 | 0.4441 | 1,029,051.00 |
| 18 Mar 2024 | 0.5028 | -0.0377 | -6.98% | 0.5391 | 0.545 | 0.4862 | 1,090,077.00 |
| 17 Mar 2024 | 0.5405 | 0.0256 | 4.97% | 0.5186 | 0.5477 | 0.4945 | 790,676.00 |
| 16 Mar 2024 | 0.5149 | -0.0528 | -9.30% | 0.5691 | 0.5825 | 0.507 | 1,122,040.00 |
| 15 Mar 2024 | 0.5677 | -0.0702 | -11.00% | 0.6103 | 0.6174 | 0.5344 | 827,234.00 |
| 14 Mar 2024 | 0.6379 | 0.00 | 0.00% | 0.6379 | 0.6379 | 0.6379 | 0.00 |
| 13 Mar 2024 | 0.6379 | -0.0113 | -1.74% | 0.6496 | 0.6814 | 0.6276 | 1,059,396.00 |
| 12 Mar 2024 | 0.6492 | -0.0119 | -1.80% | 0.6606 | 0.6684 | 0.6125 | 1,038,380.00 |
| 11 Mar 2024 | 0.6611 | 0.019 | 2.96% | 0.641 | 0.6785 | 0.5878 | 1,043,504.00 |
| 10 Mar 2024 | 0.6421 | 0.0121 | 1.92% | 0.6269 | 0.6839 | 0.6198 | 1,061,073.00 |
| 09 Mar 2024 | 0.630 | 0.0438 | 7.47% | 0.5866 | 0.6433 | 0.582 | 1,047,720.00 |
| 08 Mar 2024 | 0.5862 | 0.0188 | 3.31% | 0.5678 | 0.6167 | 0.528 | 1,306,622.00 |
| 07 Mar 2024 | 0.5674 | 0.0286 | 5.31% | 0.5393 | 0.598 | 0.5154 | 1,159,420.00 |
| 06 Mar 2024 | 0.5388 | 0.0339 | 6.71% | 0.5046 | 0.5471 | 0.4779 | 1,178,733.00 |
| 05 Mar 2024 | 0.5049 | -0.0662 | -11.59% | 0.5661 | 0.5733 | 0.4463 | 1,128,463.00 |
| 04 Mar 2024 | 0.5711 | 0.0546 | 10.57% | 0.5152 | 0.5997 | 0.506 | 1,111,199.00 |
| 03 Mar 2024 | 0.5165 | -0.0085 | -1.62% | 0.5221 | 0.5545 | 0.4783 | 1,288,758.00 |
| 02 Mar 2024 | 0.525 | 0.0607 | 13.07% | 0.4637 | 0.5282 | 0.4545 | 1,364,408.00 |
| 01 Mar 2024 | 0.4643 | 0.0381 | 8.94% | 0.4253 | 0.4752 | 0.4246 | 1,084,031.00 |
| 29 Feb 2024 | 0.4262 | 0.0155 | 3.77% | 0.4096 | 0.4626 | 0.405 | 1,303,451.00 |
| 28 Feb 2024 | 0.4107 | -0.0112 | -2.65% | 0.4232 | 0.4336 | 0.3957 | 1,598,716.00 |
| 27 Feb 2024 | 0.4219 | 0.0558 | 15.24% | 0.3659 | 0.4293 | 0.3619 | 1,649,238.00 |
| 26 Feb 2024 | 0.3661 | 0.008 | 2.23% | 0.3583 | 0.3762 | 0.353 | 1,207,203.00 |
| 25 Feb 2024 | 0.3581 | 0.0078 | 2.23% | 0.3506 | 0.3594 | 0.3445 | 646,428.00 |
| 24 Feb 2024 | 0.3503 | 0.0125 | 3.70% | 0.338 | 0.363 | 0.3324 | 971,329.00 |
| 23 Feb 2024 | 0.3378 | 0.0082 | 2.49% | 0.3294 | 0.3405 | 0.3244 | 800,062.00 |
| 22 Feb 2024 | 0.3296 | 0.0008 | 0.24% | 0.3282 | 0.3376 | 0.3187 | 938,094.00 |
