Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ENJUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.3192 | 0.0197 | 6.58% | 0.2993 | 0.3271 | 0.2974 | 2,230,454.00 |
| 16 May 2024 | 0.2995 | 0.0002 | 0.07% | 0.2996 | 0.303 | 0.2879 | 1,506,027.00 |
| 15 May 2024 | 0.2993 | 0.0151 | 5.31% | 0.2827 | 0.3006 | 0.279 | 3,478,156.00 |
| 14 May 2024 | 0.2842 | 0.0047 | 1.68% | 0.2798 | 0.2872 | 0.2698 | 4,883,303.00 |
| 13 May 2024 | 0.2795 | -0.0012 | -0.43% | 0.2811 | 0.2874 | 0.2677 | 1,644,670.00 |
| 12 May 2024 | 0.2807 | -0.0024 | -0.85% | 0.2837 | 0.2876 | 0.2792 | 926,508.00 |
| 11 May 2024 | 0.2831 | -0.0008 | -0.28% | 0.284 | 0.2892 | 0.281 | 559,272.00 |
| 10 May 2024 | 0.2839 | -0.0122 | -4.12% | 0.2958 | 0.3007 | 0.2799 | 1,458,058.00 |
| 09 May 2024 | 0.2961 | 0.0059 | 2.03% | 0.2824 | 0.3006 | 0.2751 | 1,160,935.00 |
| 08 May 2024 | 0.2902 | 0.00 | 0.00% | 0.2902 | 0.2902 | 0.2902 | 0.00 |
| 07 May 2024 | 0.2902 | -0.0101 | -3.36% | 0.3008 | 0.307 | 0.2896 | 1,262,715.00 |
| 06 May 2024 | 0.3003 | -0.0076 | -2.47% | 0.3086 | 0.3181 | 0.2995 | 1,890,270.00 |
| 05 May 2024 | 0.3079 | 0.0007 | 0.23% | 0.3071 | 0.3114 | 0.2985 | 1,302,157.00 |
| 04 May 2024 | 0.3072 | -0.0016 | -0.52% | 0.3089 | 0.3124 | 0.3054 | 2,477,097.00 |
| 03 May 2024 | 0.3088 | 0.0062 | 2.05% | 0.3028 | 0.3128 | 0.2949 | 1,696,368.00 |
| 02 May 2024 | 0.3026 | 0.0086 | 2.93% | 0.2941 | 0.3063 | 0.2865 | 1,742,893.00 |
| 01 May 2024 | 0.294 | 0.010 | 3.52% | 0.2842 | 0.2987 | 0.2691 | 3,518,962.00 |
| 30 Abr 2024 | 0.284 | -0.0173 | -5.74% | 0.3006 | 0.3048 | 0.2741 | 1,916,633.00 |
| 29 Abr 2024 | 0.3013 | -0.0011 | -0.36% | 0.3031 | 0.3093 | 0.2935 | 1,832,520.00 |
| 28 Abr 2024 | 0.3024 | -0.0148 | -4.67% | 0.3173 | 0.326 | 0.3005 | 2,280,186.00 |
| 27 Abr 2024 | 0.3172 | -0.0122 | -3.70% | 0.3297 | 0.3308 | 0.3123 | 1,182,538.00 |
| 26 Abr 2024 | 0.3294 | -0.0085 | -2.52% | 0.3388 | 0.3398 | 0.3243 | 800,341.00 |
| 25 Abr 2024 | 0.3379 | -0.0099 | -2.85% | 0.3307 | 0.3427 | 0.3222 | 936,019.00 |
| 24 Abr 2024 | 0.3478 | 0.00 | 0.00% | 0.3478 | 0.3478 | 0.3478 | 0.00 |
| 23 Abr 2024 | 0.3478 | -0.0015 | -0.43% | 0.3496 | 0.3543 | 0.3407 | 2,171,238.00 |
| 22 Abr 2024 | 0.3493 | 0.0083 | 2.43% | 0.3423 | 0.3573 | 0.3392 | 1,476,569.00 |
| 21 Abr 2024 | 0.341 | -0.0127 | -3.59% | 0.3509 | 0.3552 | 0.3324 | 964,302.00 |
| 20 Abr 2024 | 0.3537 | 0.0216 | 6.50% | 0.3315 | 0.3548 | 0.328 | 851,174.00 |
| 19 Abr 2024 | 0.3321 | 0.0054 | 1.65% | 0.3259 | 0.3402 | 0.2984 | 1,520,496.00 |
| 18 Abr 2024 | 0.3267 | 0.0095 | 2.99% | 0.3164 | 0.3292 | 0.3101 | 1,166,394.00 |
| 17 Abr 2024 | 0.3172 | -0.0052 | -1.61% | 0.3204 | 0.3263 | 0.3003 | 1,954,180.00 |
| 16 Abr 2024 | 0.3224 | 0.0051 | 1.61% | 0.3166 | 0.3274 | 0.3036 | 1,285,657.00 |
| 15 Abr 2024 | 0.3173 | -0.0192 | -5.71% | 0.334 | 0.3517 | 0.306 | 4,029,486.00 |
| 14 Abr 2024 | 0.3365 | 0.0277 | 8.97% | 0.3091 | 0.3413 | 0.2941 | 7,675,364.00 |
| 13 Abr 2024 | 0.3088 | -0.0525 | -14.53% | 0.359 | 0.361 | 0.2614 | 11,942,294.00 |
| 12 Abr 2024 | 0.3613 | -0.0841 | -18.88% | 0.446 | 0.4538 | 0.3192 | 6,457,337.00 |
| 11 Abr 2024 | 0.4454 | 0.0015 | 0.34% | 0.4427 | 0.4652 | 0.439 | 1,380,141.00 |
| 10 Abr 2024 | 0.4439 | -0.0094 | -2.07% | 0.4528 | 0.459 | 0.4202 | 2,104,665.00 |
| 09 Abr 2024 | 0.4533 | -0.0225 | -4.73% | 0.4769 | 0.479 | 0.4492 | 2,665,406.00 |
| 08 Abr 2024 | 0.4758 | 0.0293 | 6.56% | 0.446 | 0.4783 | 0.4368 | 1,742,999.00 |
| 07 Abr 2024 | 0.4465 | 0.004 | 0.90% | 0.4424 | 0.451 | 0.4406 | 1,000,589.00 |
| 06 Abr 2024 | 0.4425 | 0.0131 | 3.05% | 0.4289 | 0.4465 | 0.4279 | 781,319.00 |
| 05 Abr 2024 | 0.4294 | -0.0113 | -2.56% | 0.4389 | 0.4416 | 0.4108 | 2,213,561.00 |
| 04 Abr 2024 | 0.4407 | 0.0053 | 1.22% | 0.4344 | 0.4513 | 0.424 | 1,735,872.00 |
| 03 Abr 2024 | 0.4354 | 0.0022 | 0.51% | 0.4335 | 0.4521 | 0.4174 | 1,620,714.00 |
| 02 Abr 2024 | 0.4332 | -0.0381 | -8.08% | 0.4704 | 0.4706 | 0.4232 | 1,807,908.00 |
| 01 Abr 2024 | 0.4713 | -0.0337 | -6.67% | 0.5039 | 0.506 | 0.4535 | 1,647,900.00 |
| 31 Mar 2024 | 0.505 | 0.0127 | 2.58% | 0.4904 | 0.5058 | 0.4889 | 785,635.00 |
| 30 Mar 2024 | 0.4923 | -0.0029 | -0.59% | 0.4933 | 0.5034 | 0.4878 | 937,985.00 |
| 29 Mar 2024 | 0.4952 | -0.0044 | -0.88% | 0.4985 | 0.505 | 0.4847 | 1,663,310.00 |
| 28 Mar 2024 | 0.4996 | 0.0052 | 1.05% | 0.4942 | 0.5127 | 0.4873 | 1,277,021.00 |
| 27 Mar 2024 | 0.4944 | -0.0279 | -5.34% | 0.521 | 0.531 | 0.4849 | 1,949,997.00 |
| 26 Mar 2024 | 0.5223 | 0.005 | 0.97% | 0.5174 | 0.5421 | 0.5101 | 2,312,665.00 |
| 25 Mar 2024 | 0.5173 | 0.0148 | 2.95% | 0.5008 | 0.524 | 0.495 | 1,883,934.00 |
| 24 Mar 2024 | 0.5025 | 0.0174 | 3.59% | 0.4862 | 0.5053 | 0.478 | 1,317,956.00 |
| 23 Mar 2024 | 0.4851 | 0.0009 | 0.19% | 0.4828 | 0.5061 | 0.4791 | 1,559,331.00 |
| 22 Mar 2024 | 0.4842 | -0.0215 | -4.25% | 0.5031 | 0.5276 | 0.4681 | 2,242,262.00 |
| 21 Mar 2024 | 0.5057 | -0.0097 | -1.88% | 0.5124 | 0.5197 | 0.4893 | 1,853,647.00 |
| 20 Mar 2024 | 0.5154 | 0.0574 | 12.53% | 0.4605 | 0.5202 | 0.4372 | 3,292,298.00 |
| 19 Mar 2024 | 0.458 | -0.0436 | -8.69% | 0.5027 | 0.5076 | 0.4383 | 3,729,593.00 |
| 18 Mar 2024 | 0.5016 | -0.0384 | -7.11% | 0.5367 | 0.5454 | 0.4862 | 2,448,450.00 |
| 17 Mar 2024 | 0.540 | 0.026 | 5.06% | 0.5189 | 0.5485 | 0.4943 | 1,766,523.00 |
| 16 Mar 2024 | 0.514 | -0.0542 | -9.54% | 0.5682 | 0.5836 | 0.502 | 2,759,551.00 |
| 15 Mar 2024 | 0.5682 | -0.0686 | -10.77% | 0.6116 | 0.6176 | 0.5197 | 5,332,893.00 |
| 14 Mar 2024 | 0.6368 | 0.00 | 0.00% | 0.6368 | 0.6368 | 0.6368 | 0.00 |
| 13 Mar 2024 | 0.6368 | -0.0127 | -1.96% | 0.6475 | 0.6814 | 0.627 | 3,156,621.00 |
| 12 Mar 2024 | 0.6495 | -0.0108 | -1.64% | 0.662 | 0.6695 | 0.5992 | 4,622,454.00 |
| 11 Mar 2024 | 0.6603 | 0.0162 | 2.52% | 0.6409 | 0.6831 | 0.5979 | 5,067,154.00 |
| 10 Mar 2024 | 0.6441 | 0.058 | 9.90% | 0.6271 | 0.6859 | 0.6198 | 6,837,629.00 |
| 09 Mar 2024 | 0.5861 | 0.00 | 0.00% | 0.5861 | 0.5861 | 0.5861 | 0.00 |
| 08 Mar 2024 | 0.5861 | 0.0194 | 3.42% | 0.5681 | 0.6185 | 0.5244 | 7,927,278.00 |
| 07 Mar 2024 | 0.5667 | 0.0275 | 5.10% | 0.5385 | 0.5962 | 0.5139 | 6,177,443.00 |
| 06 Mar 2024 | 0.5392 | 0.0352 | 6.98% | 0.5052 | 0.5492 | 0.4782 | 4,734,506.00 |
| 05 Mar 2024 | 0.504 | -0.0666 | -11.67% | 0.5668 | 0.5741 | 0.4368 | 9,811,946.00 |
| 04 Mar 2024 | 0.5706 | 0.0552 | 10.71% | 0.5157 | 0.5993 | 0.5026 | 8,031,499.00 |
| 03 Mar 2024 | 0.5154 | -0.009 | -1.72% | 0.5219 | 0.5549 | 0.4533 | 5,997,053.00 |
| 02 Mar 2024 | 0.5244 | 0.0601 | 12.94% | 0.4625 | 0.5295 | 0.4533 | 5,053,312.00 |
| 01 Mar 2024 | 0.4643 | 0.0392 | 9.22% | 0.426 | 0.4752 | 0.4249 | 4,750,448.00 |
| 29 Feb 2024 | 0.4251 | 0.0147 | 3.58% | 0.4086 | 0.4666 | 0.4054 | 5,036,953.00 |
| 28 Feb 2024 | 0.4104 | -0.0119 | -2.82% | 0.4231 | 0.4332 | 0.3787 | 4,839,850.00 |
| 27 Feb 2024 | 0.4223 | 0.0566 | 15.48% | 0.3665 | 0.4309 | 0.3627 | 7,228,968.00 |
| 26 Feb 2024 | 0.3657 | 0.0083 | 2.32% | 0.3572 | 0.3757 | 0.3531 | 2,601,761.00 |
| 25 Feb 2024 | 0.3574 | 0.0075 | 2.14% | 0.3497 | 0.3587 | 0.3445 | 1,194,488.00 |
| 24 Feb 2024 | 0.3499 | 0.0121 | 3.58% | 0.3383 | 0.3633 | 0.3322 | 1,760,843.00 |
| 23 Feb 2024 | 0.3378 | 0.0086 | 2.61% | 0.3292 | 0.3426 | 0.3242 | 1,814,862.00 |
| 22 Feb 2024 | 0.3292 | 0.0006 | 0.18% | 0.3281 | 0.3387 | 0.3184 | 1,843,073.00 |
| 21 Feb 2024 | 0.3286 | -0.0149 | -4.34% | 0.3435 | 0.3446 | 0.3142 | 1,803,258.00 |
| 20 Feb 2024 | 0.3435 | -0.0163 | -4.53% | 0.3612 | 0.3614 | 0.3298 | 2,133,736.00 |
| 19 Feb 2024 | 0.3598 | 0.0299 | 9.06% | 0.3299 | 0.3647 | 0.3294 | 2,431,137.00 |
| 18 Feb 2024 | 0.3299 | 0.0053 | 1.63% | 0.3249 | 0.3336 | 0.3209 | 904,001.00 |
| 17 Feb 2024 | 0.3246 | -0.0066 | -1.99% | 0.3305 | 0.3331 | 0.3121 | 681,159.00 |
