Ftse Mib
35.390,52
-0,06%
DAX
18.704,42
-0,11%
S&P 500
5.303,27
0,12%
NASDAQ
16.679,60
-0,11%
Bitcoin
66.918,78
2,57%

Quotazioni in diretta

Non abbiamo trovato risultati per:
Assicurati di aver scritto correttamente o prova ad allargare la ricerca.

Più Attivi

Toplist

Sembra che tu non sia connesso.
Clicca il pulsante qui sotto per accedere e visualizzare la tua cronologia recente.

Registrati

Sei già registrato? Accedi

Pepperstone

Inizia Ora

Pepperstone
Home Investire Criptovalute BINA Enjin Coin (Binance:ENJBTC) Enjin Coin (Binance:ENJBTC) Storico

Enjin Coin

ENJBTC
0,00000479
0,00000021 (4,59%)
22:06:33 - Dati in Tempo Reale
Borsa: Binance
Tipo: Cryptocurrency Rate
Valuta: BTC

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
17 Mag 2024 0,00000458 0,00000007 1,55% 0,00000451 0,00000458 0,00000438 214.583,00
16 Mag 2024 0,00000451 -0,00000009 -1,96% 0,00000459 0,00000477 0,00000449 455.870,00
15 Mag 2024 0,00000460 0,00000016 3,60% 0,00000444 0,00000469 0,00000439 603.907,00
14 Mag 2024 0,00000444 -0,00000012 -2,63% 0,00000455 0,00000457 0,00000439 562.269,00
13 Mag 2024 0,00000456 -0,00000008 -1,72% 0,00000465 0,00000468 0,00000456 89.536,00
12 Mag 2024 0,00000464 -0,00000002 -0,43% 0,00000466 0,00000471 0,00000464 91.797,00
11 Mag 2024 0,00000466 -0,00000004 -0,85% 0,00000470 0,00000477 0,00000462 219.472,00
10 Mag 2024 0,00000470 0,00000010 2,17% 0,00000461 0,00000473 0,00000453 167.523,00
09 Mag 2024 0,00000460 -0,00000007 -1,50% 0,00000464 0,00000465 0,00000450 520.178,00
08 Mag 2024 0,00000467 -0,00000007 -1,48% 0,00000475 0,00000479 0,00000464 447.108,00
07 Mag 2024 0,00000474 -0,00000006 -1,25% 0,00000482 0,00000490 0,00000473 900.748,00
06 Mag 2024 0,00000480 -0,00000002 -0,41% 0,00000480 0,00000484 0,00000469 235.973,00
05 Mag 2024 0,00000482 -0,00000009 -1,83% 0,00000493 0,00000495 0,00000481 138.632,00
04 Mag 2024 0,00000491 -0,00000021 -4,10% 0,00000511 0,00000515 0,00000491 309.938,00
03 Mag 2024 0,00000512 0,00000008 1,59% 0,00000503 0,00000516 0,00000500 419.701,00
02 Mag 2024 0,00000504 0,00000036 7,69% 0,00000472 0,00000508 0,00000472 650.244,00
01 Mag 2024 0,00000468 -0,00000005 -1,06% 0,00000471 0,00000479 0,00000452 677.534,00
30 Apr 2024 0,00000473 -0,00000007 -1,46% 0,00000479 0,00000489 0,00000469 358.728,00
29 Apr 2024 0,00000480 -0,00000020 -4,00% 0,00000500 0,00000509 0,00000475 708.994,00
28 Apr 2024 0,00000500 -0,00000017 -3,29% 0,00000518 0,00000522 0,00000500 368.697,00
27 Apr 2024 0,00000517 -0,00000006 -1,15% 0,00000524 0,00000526 0,00000509 273.021,00
26 Apr 2024 0,00000523 0,00000008 1,55% 0,00000516 0,00000534 0,00000505 579.921,00
25 Apr 2024 0,00000515 -0,00000010 -1,90% 0,00000525 0,00000540 0,00000513 394.350,00
24 Apr 2024 0,00000525 0,00000002 0,38% 0,00000523 0,00000531 0,00000515 486.128,00
23 Apr 2024 0,00000523 -0,00000002 -0,38% 0,00000528 0,00000540 0,00000521 259.938,00
22 Apr 2024 0,00000525 -0,00000020 -3,67% 0,00000542 0,00000545 0,00000515 355.185,00
21 Apr 2024 0,00000545 0,00000023 4,41% 0,00000521 0,00000548 0,00000518 374.208,00
20 Apr 2024 0,00000522 0,00000007 1,36% 0,00000513 0,00000525 0,00000498 494.321,00
19 Apr 2024 0,00000515 -0,00000003 -0,58% 0,00000518 0,00000525 0,00000506 481.644,00
18 Apr 2024 0,00000518 0,00000011 2,17% 0,00000504 0,00000527 0,00000492 854.723,00
17 Apr 2024 0,00000507 0,00000007 1,40% 0,00000498 0,00000514 0,00000491 569.631,00
16 Apr 2024 0,00000500 -0,00000012 -2,34% 0,00000512 0,00000530 0,00000489 704.753,00
15 Apr 2024 0,00000512 0,00000029 6,00% 0,00000479 0,00000520 0,00000467 1.195.637,00
14 Apr 2024 0,00000483 -0,00000056 -10,39% 0,00000537 0,00000538 0,00000425 3.117.200,00
13 Apr 2024 0,00000539 -0,00000098 -15,38% 0,00000634 0,00000642 0,00000487 1.986.082,00
12 Apr 2024 0,00000637 0,00000009 1,43% 0,00000630 0,00000654 0,00000628 615.189,00
11 Apr 2024 0,00000628 -0,00000027 -4,12% 0,00000657 0,00000662 0,00000623 539.340,00
10 Apr 2024 0,00000655 -0,00000009 -1,36% 0,00000665 0,00000677 0,00000653 314.543,00
09 Apr 2024 0,00000664 0,00000020 3,11% 0,00000644 0,00000667 0,00000632 398.202,00
08 Apr 2024 0,00000644 0,00000000 0,00% 0,00000641 0,00000649 0,00000639 193.093,00
07 Apr 2024 0,00000644 0,00000011 1,74% 0,00000632 0,00000651 0,00000632 198.799,00
06 Apr 2024 0,00000633 -0,00000009 -1,40% 0,00000641 0,00000644 0,00000620 556.323,00
05 Apr 2024 0,00000642 -0,00000018 -2,73% 0,00000661 0,00000671 0,00000642 697.217,00
04 Apr 2024 0,00000660 -0,00000002 -0,30% 0,00000661 0,00000680 0,00000646 575.396,00
03 Apr 2024 0,00000662 -0,00000014 -2,07% 0,00000675 0,00000676 0,00000650 747.700,00
02 Apr 2024 0,00000676 -0,00000032 -4,52% 0,00000710 0,00000714 0,00000663 563.945,00
01 Apr 2024 0,00000708 0,00000002 0,28% 0,00000704 0,00000719 0,00000702 242.945,00
31 Mar 2024 0,00000706 -0,00000001 -0,14% 0,00000707 0,00000719 0,00000699 483.811,00
30 Mar 2024 0,00000707 0,00000000 0,00% 0,00000704 0,00000717 0,00000691 905.070,00
29 Mar 2024 0,00000707 -0,00000003 -0,42% 0,00000712 0,00000734 0,00000700 857.349,00
28 Mar 2024 0,00000710 -0,00000037 -4,95% 0,00000745 0,00000752 0,00000708 904.000,00
27 Mar 2024 0,00000747 0,00000008 1,08% 0,00000742 0,00000764 0,00000734 890.401,00
26 Mar 2024 0,00000739 -0,00000009 -1,20% 0,00000747 0,00000765 0,00000733 741.933,00
25 Mar 2024 0,00000748 -0,00000009 -1,19% 0,00000758 0,00000763 0,00000743 457.338,00
24 Mar 2024 0,00000757 -0,00000004 -0,53% 0,00000756 0,00000780 0,00000754 498.924,00
23 Mar 2024 0,00000761 -0,00000010 -1,30% 0,00000769 0,00000797 0,00000748 715.909,00
22 Mar 2024 0,00000771 0,00000012 1,58% 0,00000757 0,00000778 0,00000739 747.561,00
21 Mar 2024 0,00000759 0,00000018 2,43% 0,00000740 0,00000775 0,00000720 1.072.119,00
20 Mar 2024 0,00000741 -0,00000002 -0,27% 0,00000743 0,00000756 0,00000693 1.444.572,00
19 Mar 2024 0,00000743 -0,00000047 -5,95% 0,00000786 0,00000801 0,00000727 681.654,00
18 Mar 2024 0,00000790 0,00000002 0,25% 0,00000791 0,00000802 0,00000765 1.157.923,00
17 Mar 2024 0,00000788 -0,00000030 -3,67% 0,00000816 0,00000841 0,00000765 930.421,00
16 Mar 2024 0,00000818 -0,00000054 -6,19% 0,00000858 0,00000858 0,00000796 1.014.142,00
15 Mar 2024 0,00000872 0,00000000 0,00% 0,00000872 0,00000872 0,00000872 0,00
14 Mar 2024 0,00000872 -0,00000038 -4,18% 0,00000907 0,00000929 0,00000868 969.338,00
13 Mar 2024 0,00000910 -0,00000006 -0,66% 0,00000918 0,00000927 0,00000870 1.262.249,00
12 Mar 2024 0,00000916 -0,00000018 -1,93% 0,00000930 0,00000942 0,00000886 1.873.856,00
11 Mar 2024 0,00000934 0,00000013 1,41% 0,00000916 0,00000990 0,00000897 2.631.859,00
10 Mar 2024 0,00000921 0,00000059 6,84% 0,00000855 0,00000944 0,00000853 2.106.164,00
09 Mar 2024 0,00000862 0,00000015 1,77% 0,00000850 0,00000897 0,00000771 2.429.145,00
08 Mar 2024 0,00000847 0,00000033 4,05% 0,00000815 0,00000884 0,00000783 2.916.990,00
07 Mar 2024 0,00000814 0,00000023 2,91% 0,00000791 0,00000822 0,00000761 1.579.772,00
06 Mar 2024 0,00000791 -0,00000043 -5,16% 0,00000830 0,00000862 0,00000759 3.078.120,00
05 Mar 2024 0,00000834 0,00000017 2,08% 0,00000820 0,00000906 0,00000801 4.866.643,00
04 Mar 2024 0,00000817 -0,00000029 -3,43% 0,00000843 0,00000900 0,00000773 2.831.272,00
03 Mar 2024 0,00000846 0,00000100 13,40% 0,00000743 0,00000855 0,00000733 1.911.495,00
02 Mar 2024 0,00000746 0,00000052 7,49% 0,00000695 0,00000761 0,00000693 2.233.537,00
01 Mar 2024 0,00000694 0,00000038 5,79% 0,00000655 0,00000743 0,00000652 2.873.900,00
29 Feb 2024 0,00000656 -0,00000084 -11,35% 0,00000742 0,00000749 0,00000638 3.143.999,00
28 Feb 2024 0,00000740 0,00000067 9,96% 0,00000673 0,00000756 0,00000651 3.862.984,00
27 Feb 2024 0,00000673 -0,00000018 -2,60% 0,00000691 0,00000731 0,00000668 2.298.258,00
26 Feb 2024 0,00000691 0,00000010 1,47% 0,00000678 0,00000694 0,00000668 494.200,00
25 Feb 2024 0,00000681 0,00000016 2,41% 0,00000665 0,00000710 0,00000657 795.854,00
24 Feb 2024 0,00000665 0,00000024 3,74% 0,00000643 0,00000670 0,00000637 697.591,00
23 Feb 2024 0,00000641 0,00000006 0,94% 0,00000633 0,00000652 0,00000622 522.634,00
22 Feb 2024 0,00000635 -0,00000023 -3,50% 0,00000658 0,00000661 0,00000617 907.267,00
21 Feb 2024 0,00000658 -0,00000037 -5,32% 0,00000697 0,00000697 0,00000648 1.358.891,00
20 Feb 2024 0,00000695 0,00000064 10,14% 0,00000634 0,00000705 0,00000633 2.514.607,00
19 Feb 2024 0,00000631 0,00000003 0,48% 0,00000629 0,00000644 0,00000625 723.024,00
18 Feb 2024 0,00000628 -0,00000007 -1,10% 0,00000634 0,00000640 0,00000616 462.621,00

La tua Cronologia

BINA
ENJBTC
Enjin Coin
GEMN
RLYUSD
Rally
COIN
UWLUSD
UniWhales.io
LSE
48VL
Marston's I.35
Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network