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.
ENSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 0.00038011 | -0.00002100 | -5.24% | 0.00040091 | 0.00040558 | 0.00037942 | 74.00 |
| 21 Jul 2024 | 0.00040078 | 0.00000600 | 1.52% | 0.00039451 | 0.00040439 | 0.00038561 | 63.00 |
| 20 Jul 2024 | 0.00039471 | -0.00000600 | -1.50% | 0.00039848 | 0.00040028 | 0.00039209 | 43.00 |
| 19 Jul 2024 | 0.00040049 | -0.00000700 | -1.72% | 0.00040632 | 0.00040901 | 0.00039260 | 70.00 |
| 18 Jul 2024 | 0.00040742 | -0.00000200 | -0.49% | 0.00040911 | 0.00041859 | 0.00040093 | 66.00 |
| 17 Jul 2024 | 0.00040898 | -0.00000800 | -1.92% | 0.00041658 | 0.00042558 | 0.00040661 | 133.00 |
| 16 Jul 2024 | 0.00041703 | -0.00002700 | -6.08% | 0.00044078 | 0.00044118 | 0.00041691 | 146.00 |
| 15 Jul 2024 | 0.00044381 | 0.00001000 | 2.31% | 0.00043308 | 0.00044609 | 0.00042511 | 158.00 |
| 14 Jul 2024 | 0.00043352 | 0.00000500 | 1.17% | 0.00042730 | 0.00044372 | 0.00042468 | 60.00 |
| 13 Jul 2024 | 0.00042879 | -0.00001200 | -2.72% | 0.00044274 | 0.00094154 | 0.00042441 | 87.00 |
| 12 Jul 2024 | 0.00044101 | -0.00000800 | -1.78% | 0.00044879 | 0.00046459 | 0.00043838 | 122.00 |
| 11 Jul 2024 | 0.00044949 | -0.00002100 | -4.46% | 0.00047043 | 0.00047049 | 0.00044541 | 141.00 |
| 10 Jul 2024 | 0.00047076 | -0.00000600 | -1.26% | 0.00047542 | 0.00048160 | 0.00045413 | 178.00 |
| 09 Jul 2024 | 0.00047672 | 0.00000050 | 0.10% | 0.00047578 | 0.00053923 | 0.00045071 | 240.00 |
| 08 Jul 2024 | 0.00047622 | 0.00006100 | 14.68% | 0.00041769 | 0.00048301 | 0.00040983 | 271.00 |
| 07 Jul 2024 | 0.00041540 | -0.00003400 | -7.56% | 0.00044924 | 0.00045058 | 0.00041500 | 168.00 |
| 06 Jul 2024 | 0.00044963 | 0.00004700 | 11.68% | 0.00040311 | 0.00045868 | 0.00040059 | 213.00 |
| 05 Jul 2024 | 0.00040229 | 0.00000700 | 1.77% | 0.00039181 | 0.00042930 | 0.00037011 | 282.00 |
| 04 Jul 2024 | 0.00039559 | -0.00002400 | -5.72% | 0.00041799 | 0.00045702 | 0.00039361 | 241.00 |
| 03 Jul 2024 | 0.00041980 | -0.00007700 | -15.49% | 0.00049778 | 0.00049940 | 0.00041671 | 197.00 |
| 02 Jul 2024 | 0.00049712 | -0.00000700 | -1.39% | 0.00050500 | 0.00051499 | 0.00048662 | 116.00 |
| 01 Jul 2024 | 0.00050369 | 0.00001500 | 3.07% | 0.00049068 | 0.00051819 | 0.00049030 | 198.00 |
| 30 Jun 2024 | 0.00048871 | 0.00006700 | 15.88% | 0.00042191 | 0.00048929 | 0.00041119 | 174.00 |
| 29 Jun 2024 | 0.00042192 | -0.00002500 | -5.60% | 0.00044729 | 0.00047353 | 0.00042148 | 158.00 |
| 28 Jun 2024 | 0.00044661 | 0.00000600 | 1.36% | 0.00044011 | 0.00046859 | 0.00043441 | 197.00 |
| 27 Jun 2024 | 0.00044019 | 0.00004400 | 11.09% | 0.00039829 | 0.00044249 | 0.00039719 | 187.00 |
| 26 Jun 2024 | 0.00039665 | -0.00000300 | -0.75% | 0.00040072 | 0.00041289 | 0.00038682 | 122.00 |
| 25 Jun 2024 | 0.00039951 | 0.00000300 | 0.76% | 0.00039777 | 0.00041382 | 0.00037159 | 159.00 |
| 24 Jun 2024 | 0.00039692 | 0.00003000 | 8.17% | 0.00036915 | 0.00040058 | 0.00035421 | 167.00 |
| 23 Jun 2024 | 0.00036731 | -0.00002200 | -5.64% | 0.00039002 | 0.00039969 | 0.00036092 | 119.00 |
| 22 Jun 2024 | 0.00038978 | -0.00002700 | -6.48% | 0.00041711 | 0.00041750 | 0.00038932 | 95.00 |
| 21 Jun 2024 | 0.00041688 | 0.00001500 | 3.73% | 0.00040108 | 0.00042892 | 0.00039501 | 183.00 |
| 20 Jun 2024 | 0.00040212 | -0.00001300 | -3.13% | 0.00041392 | 0.00041471 | 0.00038429 | 174.00 |
| 19 Jun 2024 | 0.00041478 | 0.00002900 | 7.52% | 0.00038710 | 0.00042199 | 0.00038311 | 242.00 |
| 18 Jun 2024 | 0.00038572 | 0.00004400 | 12.88% | 0.00034180 | 0.00038949 | 0.00032049 | 245.00 |
| 17 Jun 2024 | 0.00034158 | -0.00001900 | -5.27% | 0.00036450 | 0.00036529 | 0.00033721 | 179.00 |
| 16 Jun 2024 | 0.00036026 | 0.00000400 | 1.12% | 0.00035598 | 0.00036774 | 0.00034221 | 126.00 |
| 15 Jun 2024 | 0.00035598 | 0.00003000 | 9.21% | 0.00032674 | 0.00035899 | 0.00032319 | 197.00 |
| 14 Jun 2024 | 0.00032569 | 0.00003200 | 10.88% | 0.00029498 | 0.00033528 | 0.00029292 | 214.00 |
| 13 Jun 2024 | 0.00029418 | -0.00001000 | -3.29% | 0.00030448 | 0.00030689 | 0.00029008 | 94.00 |
| 12 Jun 2024 | 0.00030391 | 0.00001600 | 5.57% | 0.00028748 | 0.00031022 | 0.00028056 | 112.00 |
| 11 Jun 2024 | 0.00028742 | -0.00000300 | -1.03% | 0.00028969 | 0.00030439 | 0.00028372 | 123.00 |
| 10 Jun 2024 | 0.00029072 | -0.00001000 | -3.32% | 0.00030000 | 0.00030000 | 0.00028841 | 86.00 |
| 09 Jun 2024 | 0.00030083 | -0.00000900 | -2.91% | 0.00030868 | 0.00030999 | 0.00029981 | 55.00 |
| 08 Jun 2024 | 0.00030939 | -0.00000500 | -1.59% | 0.00031437 | 0.00032252 | 0.00030411 | 125.00 |
| 07 Jun 2024 | 0.00031482 | -0.00002500 | -7.36% | 0.00033925 | 0.00034507 | 0.00030501 | 105.00 |
| 06 Jun 2024 | 0.00033949 | -0.00001700 | -4.77% | 0.00035481 | 0.00036229 | 0.00033839 | 97.00 |
| 05 Jun 2024 | 0.00035605 | 0.00000200 | 0.56% | 0.00035428 | 0.00035961 | 0.00033669 | 81.00 |
| 04 Jun 2024 | 0.00035418 | -0.00001100 | -3.01% | 0.00036501 | 0.00036711 | 0.00035297 | 80.00 |
| 03 Jun 2024 | 0.00036528 | -0.00002600 | -6.65% | 0.00038997 | 0.00039180 | 0.00036441 | 105.00 |
| 02 Jun 2024 | 0.00039081 | -0.00002800 | -6.68% | 0.00041828 | 0.00043529 | 0.00038389 | 136.00 |
| 01 Jun 2024 | 0.00041892 | 0.00003400 | 8.83% | 0.00038400 | 0.00043268 | 0.00037658 | 196.00 |
| 31 May 2024 | 0.00038517 | 0.00001000 | 2.67% | 0.00037374 | 0.00038900 | 0.00036478 | 150.00 |
| 30 May 2024 | 0.00037522 | 0.00001100 | 3.02% | 0.00036437 | 0.00038338 | 0.00036049 | 151.00 |
| 29 May 2024 | 0.00036442 | -0.00001800 | -4.71% | 0.00037999 | 0.00038649 | 0.00036441 | 110.00 |
| 28 May 2024 | 0.00038228 | 0.00002000 | 5.53% | 0.00036058 | 0.00041658 | 0.00035380 | 230.00 |
| 27 May 2024 | 0.00036190 | -0.00001500 | -3.98% | 0.00037592 | 0.00040688 | 0.00035841 | 224.00 |
| 26 May 2024 | 0.00037669 | 0.00004700 | 14.24% | 0.00033261 | 0.00040311 | 0.00033257 | 218.00 |
| 25 May 2024 | 0.00033008 | -0.00001300 | -3.79% | 0.00034268 | 0.00036498 | 0.00032880 | 165.00 |
| 24 May 2024 | 0.00034302 | -0.00000900 | -2.56% | 0.00035299 | 0.00038269 | 0.00032638 | 225.00 |
| 23 May 2024 | 0.00035218 | 0.00003500 | 11.03% | 0.00031660 | 0.00037440 | 0.00030881 | 258.00 |
| 22 May 2024 | 0.00031719 | 0.00001200 | 3.93% | 0.00030631 | 0.00032209 | 0.00029741 | 195.00 |
| 21 May 2024 | 0.00030539 | 0.00005900 | 23.97% | 0.00024548 | 0.00031599 | 0.00024204 | 317.00 |
| 20 May 2024 | 0.00024619 | 0.00002900 | 13.38% | 0.00021658 | 0.00026269 | 0.00021371 | 244.00 |
| 19 May 2024 | 0.00021678 | -0.00001100 | -4.84% | 0.00022739 | 0.00022990 | 0.00021451 | 127.00 |
| 18 May 2024 | 0.00022732 | 0.00000700 | 3.17% | 0.00022069 | 0.00022779 | 0.00021978 | 175.00 |
| 17 May 2024 | 0.00022059 | 0.00000600 | 2.79% | 0.00021531 | 0.00022839 | 0.00021388 | 225.00 |
| 16 May 2024 | 0.00021488 | -0.00000200 | -0.92% | 0.00021679 | 0.00021999 | 0.00020932 | 155.00 |
| 15 May 2024 | 0.00021702 | 0.00000063 | 0.29% | 0.00021750 | 0.00022019 | 0.00021244 | 205.00 |
| 14 May 2024 | 0.00021639 | -0.00000300 | -1.37% | 0.00021939 | 0.00022569 | 0.00021581 | 213.00 |
| 13 May 2024 | 0.00021962 | -0.00000600 | -2.66% | 0.00022509 | 0.00022678 | 0.00021709 | 127.00 |
| 12 May 2024 | 0.00022518 | -0.00000400 | -1.75% | 0.00022922 | 0.00023059 | 0.00022471 | 193.00 |
| 11 May 2024 | 0.00022922 | 0.00000200 | 0.88% | 0.00022748 | 0.00023242 | 0.00022748 | 168.00 |
| 10 May 2024 | 0.00022772 | -0.00000300 | -1.30% | 0.00023042 | 0.00023209 | 0.00022431 | 212.00 |
| 09 May 2024 | 0.00023048 | -0.00000100 | -0.43% | 0.00023238 | 0.00023349 | 0.00022348 | 104.00 |
| 08 May 2024 | 0.00023193 | 0.00000200 | 0.87% | 0.00023028 | 0.00023439 | 0.00022074 | 59.00 |
| 07 May 2024 | 0.00023028 | -0.00000400 | -1.71% | 0.00023468 | 0.00023489 | 0.00022838 | 108.00 |
| 06 May 2024 | 0.00023441 | -0.00001200 | -4.88% | 0.00024630 | 0.00024832 | 0.00023388 | 148.00 |
| 05 May 2024 | 0.00024599 | 0.00000400 | 1.65% | 0.00024209 | 0.00024888 | 0.00023878 | 138.00 |
| 04 May 2024 | 0.00024231 | -0.00000800 | -3.20% | 0.00025004 | 0.00025199 | 0.00024121 | 92.00 |
| 03 May 2024 | 0.00024989 | -0.00000300 | -1.19% | 0.00025402 | 0.00025545 | 0.00024511 | 148.00 |
| 02 May 2024 | 0.00025254 | 0.00000400 | 1.61% | 0.00024791 | 0.00025809 | 0.00024582 | 149.00 |
| 01 May 2024 | 0.00024899 | 0.00000800 | 3.32% | 0.00024068 | 0.00025379 | 0.00023971 | 160.00 |
| 30 Abr 2024 | 0.00024092 | -0.00002000 | -7.67% | 0.00025911 | 0.00026050 | 0.00023721 | 250.00 |
| 29 Abr 2024 | 0.00026069 | 0.00000400 | 1.56% | 0.00025902 | 0.00026279 | 0.00025161 | 252.00 |
| 28 Abr 2024 | 0.00025627 | -0.00000600 | -2.28% | 0.00026029 | 0.00027309 | 0.00025473 | 211.00 |
| 27 Abr 2024 | 0.00026269 | 0.00003400 | 14.86% | 0.00022941 | 0.00026269 | 0.00022481 | 354.00 |
| 26 Abr 2024 | 0.00022876 | 0.00000100 | 0.44% | 0.00022663 | 0.00023237 | 0.00022289 | 231.00 |
| 25 Abr 2024 | 0.00022759 | -0.00000100 | -0.44% | 0.00022842 | 0.00023249 | 0.00022185 | 265.00 |
| 24 Abr 2024 | 0.00022882 | -0.00000300 | -1.29% | 0.00023172 | 0.00024084 | 0.00022682 | 188.00 |
