Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ENSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 14.12 | -0.270 | -1.88% | 14.39 | 14.52 | 13.74 | 2,186.00 |
| 15 May 2024 | 14.39 | 1.02 | 7.66% | 13.40 | 14.45 | 13.27 | 3,347.00 |
| 14 May 2024 | 13.36 | -0.490 | -3.52% | 13.75 | 14.00 | 13.32 | 3,139.00 |
| 13 May 2024 | 13.85 | -0.020 | -0.14% | 13.88 | 14.19 | 13.13 | 7,295.00 |
| 12 May 2024 | 13.87 | -0.040 | -0.29% | 14.01 | 14.16 | 13.76 | 1,359.00 |
| 11 May 2024 | 13.91 | 0.120 | 0.84% | 13.89 | 14.25 | 13.84 | 1,900.00 |
| 10 May 2024 | 13.79 | -0.770 | -5.28% | 14.52 | 14.70 | 13.54 | 4,465.00 |
| 09 May 2024 | 14.56 | 0.360 | 2.52% | 14.17 | 14.75 | 13.85 | 2,104.00 |
| 08 May 2024 | 14.21 | -0.190 | -1.30% | 14.38 | 14.60 | 13.95 | 3,493.00 |
| 07 May 2024 | 14.39 | -0.440 | -2.95% | 14.84 | 15.01 | 14.29 | 3,183.00 |
| 06 May 2024 | 14.83 | -0.930 | -5.90% | 15.80 | 16.07 | 14.79 | 5,465.00 |
| 05 May 2024 | 15.76 | 0.260 | 1.71% | 15.48 | 16.02 | 15.08 | 5,115.00 |
| 04 May 2024 | 15.49 | -0.220 | -1.38% | 15.68 | 15.85 | 15.32 | 4,151.00 |
| 03 May 2024 | 15.71 | 0.760 | 5.11% | 14.96 | 15.85 | 14.71 | 7,236.00 |
| 02 May 2024 | 14.95 | 0.410 | 2.79% | 14.49 | 15.35 | 14.02 | 9,373.00 |
| 01 May 2024 | 14.54 | -0.110 | -0.75% | 14.58 | 15.08 | 13.70 | 12,899.00 |
| 30 Abr 2024 | 14.65 | -1.90 | -11.46% | 16.57 | 16.68 | 14.15 | 15,233.00 |
| 29 Abr 2024 | 16.55 | 0.260 | 1.57% | 16.28 | 16.72 | 15.60 | 13,344.00 |
| 28 Abr 2024 | 16.29 | -0.080 | -0.48% | 16.79 | 17.55 | 16.10 | 19,418.00 |
| 27 Abr 2024 | 16.37 | 1.83 | 12.59% | 14.59 | 16.50 | 13.87 | 15,499.00 |
| 26 Abr 2024 | 14.54 | -0.130 | -0.90% | 14.64 | 14.86 | 14.25 | 3,867.00 |
| 25 Abr 2024 | 14.67 | -0.060 | -0.43% | 14.72 | 14.98 | 14.13 | 8,179.00 |
| 24 Abr 2024 | 14.73 | -0.680 | -4.44% | 15.41 | 16.05 | 14.50 | 7,179.00 |
| 23 Abr 2024 | 15.42 | -0.350 | -2.19% | 15.87 | 16.17 | 15.28 | 16,456.00 |
| 22 Abr 2024 | 15.76 | 0.860 | 5.78% | 15.01 | 16.08 | 14.87 | 12,215.00 |
| 21 Abr 2024 | 14.90 | -0.450 | -2.94% | 15.35 | 15.37 | 14.63 | 4,481.00 |
| 20 Abr 2024 | 15.35 | 1.38 | 9.85% | 13.86 | 15.50 | 13.70 | 7,605.00 |
| 19 Abr 2024 | 13.98 | 0.520 | 3.83% | 13.44 | 14.10 | 12.35 | 10,082.00 |
| 18 Abr 2024 | 13.46 | 0.210 | 1.61% | 13.28 | 13.77 | 12.92 | 7,331.00 |
| 17 Abr 2024 | 13.25 | -0.230 | -1.67% | 13.44 | 13.80 | 12.62 | 9,209.00 |
| 16 Abr 2024 | 13.47 | -0.050 | -0.35% | 13.50 | 13.75 | 12.89 | 5,745.00 |
| 15 Abr 2024 | 13.52 | -0.500 | -3.57% | 13.92 | 14.69 | 12.91 | 19,852.00 |
| 14 Abr 2024 | 14.02 | 1.45 | 11.55% | 12.45 | 14.11 | 12.03 | 30,888.00 |
| 13 Abr 2024 | 12.57 | -2.66 | -17.44% | 15.20 | 15.25 | 10.83 | 28,959.00 |
| 12 Abr 2024 | 15.23 | -4.57 | -23.09% | 19.82 | 19.98 | 14.08 | 18,440.00 |
| 11 Abr 2024 | 19.80 | -0.620 | -3.02% | 20.40 | 20.57 | 19.64 | 5,089.00 |
| 10 Abr 2024 | 20.41 | 0.110 | 0.56% | 20.28 | 20.62 | 19.71 | 11,560.00 |
| 09 Abr 2024 | 20.30 | -2.11 | -9.40% | 22.35 | 22.69 | 20.17 | 24,747.00 |
| 08 Abr 2024 | 22.41 | 2.22 | 11.02% | 20.21 | 22.64 | 19.76 | 19,711.00 |
| 07 Abr 2024 | 20.18 | 0.480 | 2.46% | 19.64 | 20.23 | 19.63 | 5,320.00 |
| 06 Abr 2024 | 19.70 | 0.350 | 1.79% | 19.33 | 19.85 | 19.25 | 2,301.00 |
| 05 Abr 2024 | 19.35 | -0.410 | -2.08% | 19.74 | 19.84 | 18.58 | 3,974.00 |
| 04 Abr 2024 | 19.76 | 0.290 | 1.48% | 19.43 | 20.20 | 18.98 | 7,350.00 |
| 03 Abr 2024 | 19.48 | 0.380 | 1.98% | 19.09 | 20.18 | 18.36 | 5,377.00 |
| 02 Abr 2024 | 19.10 | -1.74 | -8.33% | 20.78 | 20.80 | 18.86 | 7,587.00 |
| 01 Abr 2024 | 20.83 | -1.61 | -7.17% | 22.35 | 22.46 | 20.22 | 12,645.00 |
| 31 Mar 2024 | 22.44 | 0.770 | 3.54% | 21.67 | 22.48 | 21.58 | 5,791.00 |
| 30 Mar 2024 | 21.67 | -0.530 | -2.38% | 22.14 | 22.33 | 21.50 | 4,590.00 |
| 29 Mar 2024 | 22.20 | -0.170 | -0.77% | 22.33 | 22.41 | 21.60 | 6,127.00 |
| 28 Mar 2024 | 22.37 | 0.570 | 2.63% | 21.83 | 22.52 | 21.31 | 12,658.00 |
| 27 Mar 2024 | 21.80 | -0.880 | -3.89% | 22.67 | 23.08 | 21.52 | 28,702.00 |
| 26 Mar 2024 | 22.68 | -0.020 | -0.10% | 22.72 | 23.39 | 22.10 | 58,126.00 |
| 25 Mar 2024 | 22.71 | 0.510 | 2.28% | 22.11 | 23.62 | 21.98 | 65,649.00 |
| 24 Mar 2024 | 22.20 | 0.890 | 4.17% | 21.34 | 22.77 | 21.31 | 61,980.00 |
| 23 Mar 2024 | 21.31 | 0.570 | 2.75% | 20.88 | 21.82 | 20.56 | 35,326.00 |
| 22 Mar 2024 | 20.74 | -0.290 | -1.37% | 21.33 | 22.03 | 20.10 | 51,900.00 |
| 21 Mar 2024 | 21.03 | 0.00 | -0.02% | 21.02 | 21.41 | 20.27 | 44,775.00 |
| 20 Mar 2024 | 21.03 | 1.85 | 9.66% | 19.35 | 21.20 | 18.28 | 51,034.00 |
| 19 Mar 2024 | 19.18 | -2.05 | -9.66% | 21.25 | 21.53 | 18.85 | 43,834.00 |
| 18 Mar 2024 | 21.23 | -1.14 | -5.11% | 22.33 | 22.69 | 20.76 | 38,220.00 |
| 17 Mar 2024 | 22.38 | 0.700 | 3.23% | 21.95 | 22.87 | 20.43 | 38,396.00 |
| 16 Mar 2024 | 21.68 | -1.30 | -5.64% | 22.97 | 23.65 | 21.26 | 40,655.00 |
| 15 Mar 2024 | 22.97 | -2.79 | -10.84% | 24.80 | 25.01 | 21.60 | 42,035.00 |
| 14 Mar 2024 | 25.76 | 0.00 | 0.00% | 25.76 | 25.76 | 25.76 | 0.00 |
| 13 Mar 2024 | 25.76 | 0.300 | 1.17% | 25.66 | 27.67 | 25.00 | 55,426.00 |
| 12 Mar 2024 | 25.46 | -0.600 | -2.32% | 26.05 | 26.46 | 24.02 | 39,741.00 |
| 11 Mar 2024 | 26.07 | 0.020 | 0.07% | 26.03 | 26.24 | 24.53 | 43,839.00 |
| 10 Mar 2024 | 26.05 | 0.910 | 3.60% | 25.11 | 27.16 | 24.71 | 46,061.00 |
| 09 Mar 2024 | 25.15 | 0.140 | 0.58% | 24.94 | 25.71 | 24.79 | 35,805.00 |
| 08 Mar 2024 | 25.00 | -0.340 | -1.33% | 25.61 | 27.08 | 24.14 | 39,120.00 |
| 07 Mar 2024 | 25.34 | -0.350 | -1.37% | 26.05 | 26.25 | 24.33 | 31,359.00 |
| 06 Mar 2024 | 25.69 | 0.550 | 2.20% | 25.52 | 27.68 | 25.01 | 42,696.00 |
| 05 Mar 2024 | 25.14 | 3.45 | 15.88% | 21.67 | 30.42 | 21.04 | 40,250.00 |
| 04 Mar 2024 | 21.69 | -0.490 | -2.19% | 22.29 | 22.60 | 20.71 | 32,488.00 |
| 03 Mar 2024 | 22.18 | -0.510 | -2.23% | 22.59 | 23.32 | 21.44 | 34,061.00 |
| 02 Mar 2024 | 22.69 | 1.21 | 5.64% | 21.57 | 22.75 | 21.26 | 34,180.00 |
| 01 Mar 2024 | 21.48 | 0.460 | 2.18% | 20.96 | 21.58 | 20.82 | 36,299.00 |
| 29 Feb 2024 | 21.02 | -0.190 | -0.88% | 21.20 | 22.83 | 20.50 | 44,892.00 |
| 28 Feb 2024 | 21.20 | -1.00 | -4.50% | 22.18 | 23.31 | 20.52 | 44,414.00 |
| 27 Feb 2024 | 22.20 | 0.160 | 0.75% | 22.20 | 22.77 | 21.51 | 36,002.00 |
| 26 Feb 2024 | 22.04 | -0.520 | -2.29% | 22.61 | 22.90 | 21.35 | 43,375.00 |
| 25 Feb 2024 | 22.56 | 1.08 | 5.02% | 21.49 | 22.63 | 21.28 | 37,401.00 |
| 24 Feb 2024 | 21.48 | 0.460 | 2.19% | 20.97 | 21.88 | 20.48 | 37,944.00 |
| 23 Feb 2024 | 21.02 | -0.420 | -1.95% | 21.41 | 21.70 | 20.50 | 37,608.00 |
| 22 Feb 2024 | 21.43 | -0.950 | -4.25% | 22.37 | 22.68 | 21.34 | 42,617.00 |
| 21 Feb 2024 | 22.38 | -0.640 | -2.80% | 22.96 | 23.48 | 21.51 | 43,648.00 |
| 20 Feb 2024 | 23.03 | -0.660 | -2.79% | 23.75 | 24.05 | 22.00 | 40,179.00 |
| 19 Feb 2024 | 23.69 | 1.25 | 5.56% | 22.49 | 24.96 | 22.24 | 55,832.00 |
| 18 Feb 2024 | 22.44 | 0.340 | 1.54% | 22.09 | 22.76 | 21.54 | 33,559.00 |
| 17 Feb 2024 | 22.10 | -0.180 | -0.79% | 22.28 | 22.36 | 21.42 | 25,029.00 |
