Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ENSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.00032475 | 0.00003200 | 10.92% | 0.00029405 | 0.00033665 | 0.00029298 | 55,320.00 |
| 13 Jun 2024 | 0.00029299 | -0.00001400 | -4.57% | 0.00030361 | 0.00030948 | 0.00028913 | 19,174.00 |
| 12 Jun 2024 | 0.00030650 | 0.00001800 | 6.25% | 0.00028985 | 0.00030964 | 0.00028000 | 33,788.00 |
| 11 Jun 2024 | 0.00028805 | -0.00000097 | -0.34% | 0.00029114 | 0.00030637 | 0.00028396 | 22,983.00 |
| 10 Jun 2024 | 0.00028902 | -0.00001400 | -4.63% | 0.00030089 | 0.00030101 | 0.00028871 | 23,154.00 |
| 09 Jun 2024 | 0.00030265 | -0.00000500 | -1.62% | 0.00030800 | 0.00031108 | 0.00030087 | 16,009.00 |
| 08 Jun 2024 | 0.00030800 | -0.00000500 | -1.60% | 0.00031290 | 0.00032266 | 0.00030500 | 12,775.00 |
| 07 Jun 2024 | 0.00031289 | -0.00002800 | -8.20% | 0.00033822 | 0.00034622 | 0.00029962 | 32,368.00 |
| 06 Jun 2024 | 0.00034133 | -0.00001300 | -3.67% | 0.00035620 | 0.00036285 | 0.00033797 | 20,277.00 |
| 05 Jun 2024 | 0.00035403 | -0.00000097 | -0.27% | 0.00035620 | 0.00036522 | 0.00033566 | 27,414.00 |
| 04 Jun 2024 | 0.00035500 | -0.00001000 | -2.74% | 0.00036403 | 0.00036819 | 0.00035321 | 28,324.00 |
| 03 Jun 2024 | 0.00036500 | -0.00002500 | -6.40% | 0.00039281 | 0.00039355 | 0.00036255 | 46,663.00 |
| 02 Jun 2024 | 0.00039039 | -0.00003100 | -7.36% | 0.00042069 | 0.00043822 | 0.00038521 | 69,257.00 |
| 01 Jun 2024 | 0.00042091 | 0.00003800 | 9.93% | 0.00038191 | 0.00043499 | 0.00037883 | 85,836.00 |
| 31 May 2024 | 0.00038283 | 0.00000600 | 1.59% | 0.00037329 | 0.00038949 | 0.00036420 | 66,616.00 |
| 30 May 2024 | 0.00037700 | 0.00001200 | 3.29% | 0.00036513 | 0.00038397 | 0.00035898 | 65,256.00 |
| 29 May 2024 | 0.00036520 | -0.00001500 | -3.95% | 0.00037731 | 0.00038534 | 0.00036297 | 74,061.00 |
| 28 May 2024 | 0.00037989 | 0.00001900 | 5.27% | 0.00036085 | 0.00041834 | 0.00035165 | 177,995.00 |
| 27 May 2024 | 0.00036085 | -0.00001500 | -4.00% | 0.00037448 | 0.00040571 | 0.00035730 | 117,390.00 |
| 26 May 2024 | 0.00037542 | 0.00004700 | 14.30% | 0.00033182 | 0.00040411 | 0.00032857 | 148,877.00 |
| 25 May 2024 | 0.00032857 | -0.00001700 | -4.93% | 0.00034416 | 0.00036718 | 0.00032796 | 74,925.00 |
| 24 May 2024 | 0.00034507 | -0.00000700 | -1.99% | 0.00035047 | 0.00038176 | 0.00032529 | 159,834.00 |
| 23 May 2024 | 0.00035175 | 0.00003500 | 11.04% | 0.00031494 | 0.00037195 | 0.00030764 | 216,723.00 |
| 22 May 2024 | 0.00031699 | 0.00001200 | 3.94% | 0.00030868 | 0.00032193 | 0.00029627 | 160,977.00 |
| 21 May 2024 | 0.00030480 | 0.00005700 | 22.99% | 0.00024887 | 0.00031500 | 0.00024122 | 213,967.00 |
| 20 May 2024 | 0.00024795 | 0.00003100 | 14.32% | 0.00021651 | 0.00026150 | 0.00021383 | 64,837.00 |
| 19 May 2024 | 0.00021653 | -0.00001100 | -4.84% | 0.00022689 | 0.00022846 | 0.00021650 | 6,414.00 |
| 18 May 2024 | 0.00022711 | 0.00000600 | 2.71% | 0.00022133 | 0.00022846 | 0.00022001 | 7,554.00 |
| 17 May 2024 | 0.00022133 | 0.00000700 | 3.27% | 0.00021424 | 0.00023000 | 0.00021409 | 20,192.00 |
| 16 May 2024 | 0.00021409 | -0.00000500 | -2.29% | 0.00021708 | 0.00021859 | 0.00021025 | 7,249.00 |
| 15 May 2024 | 0.00021868 | 0.00000071 | 0.33% | 0.00021586 | 0.00022130 | 0.00021261 | 13,578.00 |
| 14 May 2024 | 0.00021797 | -0.00000074 | -0.34% | 0.00021892 | 0.00022618 | 0.00021565 | 16,075.00 |
| 13 May 2024 | 0.00021871 | -0.00000600 | -2.67% | 0.00022500 | 0.00022776 | 0.00021600 | 13,265.00 |
| 12 May 2024 | 0.00022500 | -0.00000600 | -2.60% | 0.00022924 | 0.00023144 | 0.00022475 | 11,514.00 |
| 11 May 2024 | 0.00023099 | 0.00000500 | 2.21% | 0.00022835 | 0.00023228 | 0.00022625 | 5,268.00 |
| 10 May 2024 | 0.00022611 | -0.00000500 | -2.16% | 0.00023099 | 0.00023309 | 0.00022475 | 6,291.00 |
| 09 May 2024 | 0.00023099 | -0.00000003 | -0.01% | 0.00023021 | 0.00023375 | 0.00022853 | 10,763.00 |
| 08 May 2024 | 0.00023102 | -0.00000085 | -0.37% | 0.00023187 | 0.00023585 | 0.00022501 | 19,867.00 |
| 07 May 2024 | 0.00023187 | -0.00000300 | -1.28% | 0.00023648 | 0.00023648 | 0.00022860 | 5,322.00 |
| 06 May 2024 | 0.00023446 | -0.00001000 | -4.09% | 0.00024488 | 0.00024861 | 0.00022910 | 8,523.00 |
| 05 May 2024 | 0.00024477 | 0.00000200 | 0.82% | 0.00024300 | 0.00024810 | 0.00023914 | 9,042.00 |
| 04 May 2024 | 0.00024317 | -0.00000700 | -2.80% | 0.00025143 | 0.00025144 | 0.00022911 | 8,091.00 |
| 03 May 2024 | 0.00025000 | -0.00000300 | -1.19% | 0.00025301 | 0.00025525 | 0.00024501 | 13,601.00 |
| 02 May 2024 | 0.00025301 | 0.00000400 | 1.61% | 0.00024792 | 0.00025800 | 0.00024503 | 7,454.00 |
| 01 May 2024 | 0.00024909 | 0.00000900 | 3.75% | 0.00024172 | 0.00025868 | 0.00023922 | 23,299.00 |
| 30 Abr 2024 | 0.00024013 | -0.00001700 | -6.62% | 0.00025743 | 0.00025948 | 0.00023659 | 23,428.00 |
| 29 Abr 2024 | 0.00025697 | 0.00000066 | 0.26% | 0.00025792 | 0.00026373 | 0.00025114 | 21,571.00 |
| 28 Abr 2024 | 0.00025631 | -0.00000800 | -3.03% | 0.00026120 | 0.00027372 | 0.00025376 | 52,259.00 |
| 27 Abr 2024 | 0.00026389 | 0.00003400 | 14.80% | 0.00022766 | 0.00026413 | 0.00022174 | 26,343.00 |
| 26 Abr 2024 | 0.00022979 | 0.00000300 | 1.32% | 0.00022561 | 0.00023264 | 0.00022379 | 12,437.00 |
| 25 Abr 2024 | 0.00022646 | -0.00000300 | -1.31% | 0.00022790 | 0.00023330 | 0.00022100 | 16,538.00 |
| 24 Abr 2024 | 0.00022972 | -0.00000100 | -0.43% | 0.00023110 | 0.00024144 | 0.00022768 | 27,378.00 |
| 23 Abr 2024 | 0.00023081 | -0.00000600 | -2.53% | 0.00023676 | 0.00024215 | 0.00023054 | 26,754.00 |
| 22 Abr 2024 | 0.00023676 | 0.00000700 | 3.05% | 0.00023063 | 0.00024387 | 0.00022604 | 15,651.00 |
| 21 Abr 2024 | 0.00022978 | -0.00000500 | -2.13% | 0.00023589 | 0.00024498 | 0.00022810 | 20,935.00 |
| 20 Abr 2024 | 0.00023504 | 0.00001900 | 8.78% | 0.00021696 | 0.00023828 | 0.00021586 | 19,592.00 |
| 19 Abr 2024 | 0.00021636 | 0.00000400 | 1.88% | 0.00021254 | 0.00021900 | 0.00020543 | 24,364.00 |
| 18 Abr 2024 | 0.00021253 | -0.00001100 | -4.93% | 0.00021492 | 0.00022297 | 0.00021141 | 8,621.00 |
| 17 Abr 2024 | 0.00022308 | 0.00000800 | 3.73% | 0.00021375 | 0.00022374 | 0.00020484 | 31,747.00 |
| 16 Abr 2024 | 0.00021470 | 0.00000200 | 0.94% | 0.00021247 | 0.00021527 | 0.00020640 | 22,899.00 |
| 15 Abr 2024 | 0.00021228 | -0.00000036 | -0.17% | 0.00021345 | 0.00022410 | 0.00020642 | 37,085.00 |
| 14 Abr 2024 | 0.00021264 | 0.00001800 | 9.26% | 0.00020217 | 0.00021868 | 0.00019000 | 45,344.00 |
| 13 Abr 2024 | 0.00019446 | -0.00003400 | -14.91% | 0.00022775 | 0.00023746 | 0.00017546 | 75,537.00 |
| 12 Abr 2024 | 0.00022807 | -0.00005300 | -18.86% | 0.00028126 | 0.00028451 | 0.00021748 | 58,337.00 |
| 11 Abr 2024 | 0.00028099 | -0.00000700 | -2.43% | 0.00028781 | 0.00030433 | 0.00028045 | 12,684.00 |
| 10 Abr 2024 | 0.00028781 | -0.00000700 | -2.37% | 0.00029365 | 0.00030332 | 0.00028684 | 12,795.00 |
| 09 Abr 2024 | 0.00029529 | -0.00001800 | -5.75% | 0.00031267 | 0.00031785 | 0.00029273 | 23,921.00 |
| 08 Abr 2024 | 0.00031305 | 0.00002100 | 7.20% | 0.00029169 | 0.00031632 | 0.00028341 | 43,356.00 |
| 07 Abr 2024 | 0.00029170 | 0.00000400 | 1.39% | 0.00028757 | 0.00029204 | 0.00028386 | 4,768.00 |
| 06 Abr 2024 | 0.00028727 | 0.00000200 | 0.70% | 0.00028515 | 0.00028917 | 0.00028370 | 7,534.00 |
| 05 Abr 2024 | 0.00028515 | -0.00000300 | -1.04% | 0.00028845 | 0.00029204 | 0.00028000 | 18,780.00 |
| 04 Abr 2024 | 0.00028843 | -0.00000700 | -2.37% | 0.00029575 | 0.00030324 | 0.00028843 | 15,957.00 |
| 03 Abr 2024 | 0.00029575 | 0.00000400 | 1.37% | 0.00029424 | 0.00031694 | 0.00028556 | 22,473.00 |
| 02 Abr 2024 | 0.00029204 | -0.00000800 | -2.67% | 0.00029980 | 0.00029991 | 0.00028984 | 35,789.00 |
| 01 Abr 2024 | 0.00029977 | -0.00001600 | -5.06% | 0.00031507 | 0.00031507 | 0.00029617 | 29,855.00 |
| 31 Mar 2024 | 0.00031614 | 0.00000700 | 2.26% | 0.00031203 | 0.00032161 | 0.00030795 | 27,822.00 |
| 30 Mar 2024 | 0.00030923 | -0.00001100 | -3.44% | 0.00031801 | 0.00032107 | 0.00030758 | 17,720.00 |
| 29 Mar 2024 | 0.00031976 | 0.00000300 | 0.95% | 0.00031500 | 0.00032010 | 0.00030701 | 27,854.00 |
| 28 Mar 2024 | 0.00031707 | 0.00000100 | 0.32% | 0.00031561 | 0.00032414 | 0.00030716 | 24,151.00 |
| 27 Mar 2024 | 0.00031561 | -0.00001000 | -3.07% | 0.00032257 | 0.00032651 | 0.00031084 | 36,509.00 |
| 26 Mar 2024 | 0.00032585 | 0.00000200 | 0.62% | 0.00032340 | 0.00033329 | 0.00031852 | 38,860.00 |
| 25 Mar 2024 | 0.00032344 | -0.00000700 | -2.12% | 0.00033061 | 0.00036110 | 0.00032310 | 45,894.00 |
| 24 Mar 2024 | 0.00033061 | -0.00000300 | -0.90% | 0.00033141 | 0.00035442 | 0.00032783 | 40,878.00 |
| 23 Mar 2024 | 0.00033398 | 0.00000700 | 2.14% | 0.00032711 | 0.00033453 | 0.00032343 | 25,631.00 |
| 22 Mar 2024 | 0.00032711 | 0.00000500 | 1.55% | 0.00032222 | 0.00034433 | 0.00031674 | 58,570.00 |
| 21 Mar 2024 | 0.00032222 | 0.00000900 | 2.87% | 0.00031334 | 0.00032839 | 0.00030559 | 49,387.00 |
| 20 Mar 2024 | 0.00031339 | 0.00000200 | 0.64% | 0.00030879 | 0.00032566 | 0.00029800 | 62,894.00 |
| 19 Mar 2024 | 0.00031113 | -0.00000300 | -0.96% | 0.00031634 | 0.00032326 | 0.00029761 | 62,299.00 |
| 18 Mar 2024 | 0.00031397 | -0.00001300 | -3.98% | 0.00032725 | 0.00033174 | 0.00031134 | 25,732.00 |
| 17 Mar 2024 | 0.00032685 | -0.00000089 | -0.27% | 0.00033362 | 0.00033362 | 0.00031251 | 38,015.00 |
| 16 Mar 2024 | 0.00032774 | -0.00000200 | -0.61% | 0.00033013 | 0.00034166 | 0.00031718 | 42,595.00 |
