Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ENZC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.0039 | 0.00016 | 4.28% | 0.00365 | 0.0041 | 0.0033 | 10,853,945 |
| 15 May 2024 | 0.00374 | -0.00016 | -4.10% | 0.004 | 0.0041 | 0.0035 | 6,488,177 |
| 14 May 2024 | 0.0039 | -0.0001 | -2.50% | 0.0038 | 0.0049 | 0.0033 | 19,378,047 |
| 13 May 2024 | 0.004 | -0.00025 | -5.88% | 0.0041 | 0.0043 | 0.0037 | 9,871,007 |
| 10 May 2024 | 0.00425 | -0.00025 | -5.56% | 0.004 | 0.0045 | 0.0038 | 3,651,855 |
| 09 May 2024 | 0.0045 | 0.00054 | 13.64% | 0.0045 | 0.0047 | 0.0037 | 3,670,574 |
| 08 May 2024 | 0.00396 | -0.00074 | -15.74% | 0.0041 | 0.005 | 0.0036 | 7,291,683 |
| 07 May 2024 | 0.0047 | 0.0004 | 9.30% | 0.0047 | 0.0051 | 0.004 | 10,061,980 |
| 06 May 2024 | 0.0043 | 0.0008 | 22.86% | 0.0031 | 0.0044 | 0.0031 | 21,629,372 |
| 03 May 2024 | 0.0035 | -0.00096 | -21.52% | 0.0043 | 0.0047 | 0.0031 | 78,150,955 |
| 02 May 2024 | 0.00446 | -0.00084 | -15.85% | 0.0049 | 0.0055 | 0.004 | 14,761,844 |
| 01 May 2024 | 0.0053 | 0.00036 | 7.29% | 0.0048 | 0.0055 | 0.0048 | 7,604,402 |
| 30 Abr 2024 | 0.00494 | -0.00016 | -3.14% | 0.005 | 0.0053 | 0.0048 | 9,016,850 |
| 29 Abr 2024 | 0.0051 | -0.0001 | -1.92% | 0.0052 | 0.0053 | 0.0042 | 10,291,195 |
| 26 Abr 2024 | 0.0052 | 0.0008 | 18.18% | 0.005 | 0.0055 | 0.00425 | 34,793,843 |
| 25 Abr 2024 | 0.0044 | 0.0001 | 2.33% | 0.0043 | 0.0049 | 0.0041 | 7,202,484 |
| 24 Abr 2024 | 0.0043 | 0.00012 | 2.87% | 0.0042 | 0.0055 | 0.0036 | 37,297,480 |
| 23 Abr 2024 | 0.00418 | 0.00128 | 44.14% | 0.0027 | 0.0045 | 0.0027 | 25,394,586 |
| 22 Abr 2024 | 0.0029 | -0.0019 | -39.58% | 0.0036 | 0.0037 | 0.0016 | 99,284,908 |
| 19 Abr 2024 | 0.0048 | -0.00006 | -1.23% | 0.0045 | 0.0054 | 0.0045 | 6,797,371 |
| 18 Abr 2024 | 0.00486 | -0.00034 | -6.54% | 0.00495 | 0.0055 | 0.00454 | 10,416,190 |
| 17 Abr 2024 | 0.0052 | 0.0008 | 18.18% | 0.0044 | 0.0062 | 0.0038 | 25,882,949 |
| 16 Abr 2024 | 0.0044 | -0.00116 | -20.86% | 0.0059 | 0.006 | 0.0042 | 25,726,007 |
| 15 Abr 2024 | 0.00556 | -0.00234 | -29.62% | 0.0077 | 0.0077 | 0.0047 | 77,081,270 |
| 12 Abr 2024 | 0.0079 | -0.0007 | -8.14% | 0.00885 | 0.00885 | 0.007 | 27,423,950 |
| 11 Abr 2024 | 0.0086 | 0.00 | 0.00% | 0.009 | 0.009 | 0.0083 | 1,490,174 |
| 10 Abr 2024 | 0.0086 | -0.0002 | -2.27% | 0.0083 | 0.009 | 0.0082 | 3,218,896 |
| 09 Abr 2024 | 0.0088 | 0.00031 | 3.59% | 0.0086 | 0.009 | 0.0083 | 9,433,710 |
| 08 Abr 2024 | 0.008495 | -0.00021 | -2.36% | 0.0087 | 0.0088 | 0.00818 | 3,255,125 |
| 05 Abr 2024 | 0.0087 | 0.0003 | 3.57% | 0.0084 | 0.0087 | 0.0081 | 5,092,459 |
| 04 Abr 2024 | 0.0084 | -0.00055 | -6.15% | 0.009 | 0.009 | 0.0082 | 8,030,323 |
| 03 Abr 2024 | 0.00895 | -0.00037 | -3.97% | 0.0092 | 0.00967 | 0.00877 | 8,375,185 |
| 02 Abr 2024 | 0.00932 | -0.00058 | -5.86% | 0.00975 | 0.01 | 0.0082 | 4,861,512 |
| 01 Abr 2024 | 0.0099 | -0.00073 | -6.82% | 0.01 | 0.0115 | 0.0097 | 8,601,204 |
| 28 Mar 2024 | 0.010625 | 0.00053 | 5.20% | 0.01 | 0.012 | 0.009 | 6,223,216 |
| 27 Mar 2024 | 0.0101 | 0.0015 | 17.44% | 0.00855 | 0.0111 | 0.0082 | 19,887,944 |
| 26 Mar 2024 | 0.0086 | -0.0021 | -19.63% | 0.0105 | 0.0111 | 0.008 | 27,894,200 |
| 25 Mar 2024 | 0.0107 | -0.00218 | -16.93% | 0.0134 | 0.0134 | 0.0093 | 21,271,211 |
| 22 Mar 2024 | 0.01288 | -0.00032 | -2.42% | 0.0133 | 0.0139 | 0.0121 | 1,567,917 |
| 21 Mar 2024 | 0.0132 | 0.0022 | 20.00% | 0.011 | 0.013575 | 0.0109 | 11,135,935 |
| 20 Mar 2024 | 0.011 | 0.0006 | 5.77% | 0.01 | 0.0116 | 0.0077 | 7,584,999 |
| 19 Mar 2024 | 0.0104 | -0.0015 | -12.61% | 0.01138 | 0.0119 | 0.0093 | 33,181,792 |
| 18 Mar 2024 | 0.0119 | -0.0011 | -8.46% | 0.013 | 0.0134 | 0.011 | 15,270,560 |
| 15 Mar 2024 | 0.013 | -0.0004 | -2.99% | 0.0136 | 0.014 | 0.0117 | 6,803,535 |
| 14 Mar 2024 | 0.0134 | 0.00 | 0.00% | 0.0132 | 0.0138 | 0.0121 | 9,303,057 |
| 13 Mar 2024 | 0.0134 | -0.00066 | -4.69% | 0.0139 | 0.014 | 0.0131 | 4,553,309 |
| 12 Mar 2024 | 0.01406 | -0.00084 | -5.64% | 0.01495 | 0.0151 | 0.0135 | 3,859,952 |
| 11 Mar 2024 | 0.0149 | 0.0007 | 4.93% | 0.0141 | 0.015 | 0.0137 | 3,909,204 |
| 08 Mar 2024 | 0.0142 | -0.0003 | -2.07% | 0.0149 | 0.0153 | 0.0137 | 5,607,544 |
| 07 Mar 2024 | 0.0145 | -0.0012 | -7.64% | 0.015 | 0.0157 | 0.0145 | 3,643,598 |
| 06 Mar 2024 | 0.0157 | -0.0002 | -1.26% | 0.016 | 0.0167 | 0.015 | 2,416,828 |
| 05 Mar 2024 | 0.0159 | -0.0008 | -4.79% | 0.0165 | 0.01718 | 0.0155 | 2,726,894 |
| 04 Mar 2024 | 0.0167 | -0.0008 | -4.57% | 0.0177 | 0.0179 | 0.016 | 4,051,903 |
| 01 Mar 2024 | 0.0175 | -0.0004 | -2.23% | 0.017 | 0.018 | 0.0159 | 2,505,532 |
| 29 Feb 2024 | 0.0179 | -0.0017 | -8.67% | 0.011 | 0.0196 | 0.011 | 2,449,332 |
| 28 Feb 2024 | 0.0196 | 0.0023 | 13.29% | 0.0173 | 0.02 | 0.0169 | 4,955,393 |
| 27 Feb 2024 | 0.0173 | 0.0007 | 4.22% | 0.0163 | 0.018075 | 0.016 | 5,899,032 |
| 26 Feb 2024 | 0.0166 | 0.00094 | 6.00% | 0.014 | 0.017 | 0.014 | 5,667,069 |
| 23 Feb 2024 | 0.01566 | 0.00176 | 12.66% | 0.0145 | 0.0159 | 0.013 | 5,343,196 |
| 22 Feb 2024 | 0.0139 | -0.0007 | -4.79% | 0.0149 | 0.0149 | 0.0138 | 1,447,398 |
| 21 Feb 2024 | 0.0146 | 0.0007 | 5.04% | 0.0136 | 0.01525 | 0.0136 | 3,309,881 |
| 20 Feb 2024 | 0.0139 | -0.00043 | -2.97% | 0.0148 | 0.0148 | 0.0135 | 4,299,416 |
