Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Enjin Coin Tether logosu
ENJUSDT
Enjin Coin Tether
—
0.03744 $
+0.002650 (%+7.62)
Düşük₺0.03439
Yüksek₺0.0399
AL0.03743
SAT0.03746

Piyasa Verileri

Spot Piyasa
A:0.03743
S:0.03746
Dolaşımdaki Arz
1.975.652.003
Piyasa Değeri
$74,93 Mn
Genel Bakış
Teknik
Yorumlar
Arşiv

ENJUSDT: Enjin Coin Tether Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,2664
KAPANIŞ 0,266

En Düşük

DÜŞÜK 0,1173

En Yüksek

YÜKSEK 0,6867
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20240,37920,38850,36530,3857
02.01.20240,38580,39580,370,3785
03.01.20240,37850,39740,27740,3317
04.01.20240,33180,3450,32630,3403
05.01.20240,34010,34220,30790,3211
06.01.20240,32110,32120,29550,3052
07.01.20240,30520,3170,28590,29
08.01.20240,28990,31980,26540,3182
09.01.20240,31830,3190,28360,2954
10.01.20240,29530,32440,28820,3169
11.01.20240,3170,33720,31450,3312
12.01.20240,33120,3440,30160,314
13.01.20240,31410,32270,3030,3186
14.01.20240,31830,31920,3010,3015
15.01.20240,30150,31220,30060,3041
16.01.20240,30410,3150,30230,312
17.01.20240,31190,31410,3030,3072
18.01.20240,30720,31120,2850,2908
19.01.20240,29090,2930,27070,2901
20.01.20240,29010,30130,28710,3011
21.01.20240,30110,30490,29040,2912
22.01.20240,29120,29310,27030,2724
23.01.20240,27230,2780,25360,2676
24.01.20240,26770,27910,26450,2733
25.01.20240,27330,27490,26760,2722
26.01.20240,27220,28650,270,2862
27.01.20240,28620,29580,2840,293
28.01.20240,2930,29660,28280,2863
29.01.20240,28640,29610,28470,2944
30.01.20240,29450,29880,28480,287
31.01.20240,28690,2920,27620,2789
01.02.20240,2790,28560,27340,2843
02.02.20240,28430,28890,28080,2864
03.02.20240,28640,2880,28130,2828
04.02.20240,28270,28280,27490,2756
05.02.20240,27570,28160,27120,2772
06.02.20240,27730,28120,27350,2795
07.02.20240,27970,28840,27820,2855
08.02.20240,28560,29430,28430,2875
09.02.20240,28760,29780,28730,2961
10.02.20240,29640,30,29150,2981
11.02.20240,29820,30750,2950,2965
12.02.20240,29660,31760,29330,3129
13.02.20240,31290,320,30020,3099
14.02.20240,30990,33070,30830,3269
15.02.20240,32710,33120,32110,3271
16.02.20240,32720,33810,32090,3312
17.02.20240,33120,33320,31170,325
18.02.20240,3250,3340,32080,33
19.02.20240,33010,3650,32920,3605
20.02.20240,36040,36160,330,3436
21.02.20240,34370,34520,31410,3287
22.02.20240,3290,33770,31840,3294
23.02.20240,32940,34110,32380,338
24.02.20240,33810,36350,33210,3506
25.02.20240,35040,35920,34430,3578
26.02.20240,35780,37580,3490,3658
27.02.20240,36580,4310,36210,4226
28.02.20240,42260,43690,37890,4088
29.02.20240,40870,46670,40450,4255
01.03.20240,42570,47570,42430,464
02.03.20240,4640,5320,45360,5246
03.03.20240,52460,55490,44820,5168
04.03.20240,51680,61890,50170,5696
05.03.20240,56970,57610,4360,5048
06.03.20240,50470,54910,47770,539
07.03.20240,53870,59990,51390,5656
08.03.20240,56560,61760,50760,5856
09.03.20240,58570,6460,58180,63
10.03.20240,63020,68670,61970,6434
11.03.20240,64350,67850,590,6606
12.03.20240,66080,66870,60,6492
13.03.20240,64920,68210,62710,6364
14.03.20240,63620,6470,57270,6099
15.03.20240,610,61810,520,5688
16.03.20240,56910,58380,50170,514
17.03.20240,5140,54830,49440,5399
18.03.20240,53990,54550,48620,5017
19.03.20240,50140,50810,43840,4584
20.03.20240,45840,520,4370,5149
21.03.20240,51490,51990,48990,5057
22.03.20240,50570,5280,4680,4849
23.03.20240,48480,50630,47920,4849
24.03.20240,48480,50510,4780,5032
25.03.20240,50310,52450,49480,5178
26.03.20240,51840,54240,51010,5224
27.03.20240,52270,53110,48470,494
28.03.20240,4940,52010,48740,4995
29.03.20240,49970,50510,48490,4949
30.03.20240,49480,50360,48740,4916
31.03.20240,49150,50610,48870,5044
01.04.20240,50430,50610,45370,4716
02.04.20240,47150,47150,42360,4336
03.04.20240,43390,45240,41760,4355
04.04.20240,43520,45150,4210,4405
05.04.20240,44050,44140,41110,4295
06.04.20240,42960,44670,42790,4431
07.04.20240,44280,45120,44090,4468
08.04.20240,44680,47870,43680,4759
09.04.20240,47580,47920,4490,4528
10.04.20240,45250,45910,41990,4443
11.04.20240,44430,4650,43910,4452
12.04.20240,44510,45390,320,3609
13.04.20240,36080,3610,260,3084
14.04.20240,30840,34150,2940,3366
15.04.20240,33620,35190,30570,3166
16.04.20240,31690,32710,3030,3223
17.04.20240,32240,32670,30,317
18.04.20240,31670,32920,310,3268
19.04.20240,32660,3460,29880,3319
20.04.20240,33210,35490,32820,3537
21.04.20240,35350,35510,33160,3411
22.04.20240,34130,35720,33880,3492
23.04.20240,34930,35440,34050,3476
24.04.20240,34760,35980,32710,3314
25.04.20240,33150,3430,32240,3378
26.04.20240,33780,34030,32440,3294
27.04.20240,32970,33110,31250,317
28.04.20240,31710,340,30060,3023
29.04.20240,30240,30940,29320,3015
30.04.20240,30170,30490,27420,2844
01.05.20240,28430,29730,26950,2941
02.05.20240,29390,3060,28650,3021
03.05.20240,30210,3180,29470,309
04.05.20240,30910,31250,30540,307
05.05.20240,30710,31150,29860,3082
06.05.20240,30830,3180,29940,3
07.05.20240,30,30690,28920,2897
08.05.20240,28960,29070,27930,2822
09.05.20240,28220,29920,2750,2959
10.05.20240,29590,30090,27990,2833
11.05.20240,28330,28930,28070,283
12.05.20240,2830,28750,27920,2803
13.05.20240,28040,28740,26750,2794
14.05.20240,27940,29010,26950,2837
15.05.20240,28370,30080,27920,2993
16.05.20240,29930,30280,28760,2994
17.05.20240,29940,32690,29720,3192
18.05.20240,31930,32440,31430,323
19.05.20240,3230,330,30590,3079
20.05.20240,30790,33440,30280,3336
21.05.20240,33360,36420,32950,3568
22.05.20240,35680,37510,35060,3578
23.05.20240,35780,37090,32320,3487
24.05.20240,34870,36490,34080,3502
25.05.20240,350,35660,34490,352
26.05.20240,35190,3550,33820,3411
27.05.20240,34090,3890,33850,3846
28.05.20240,38440,39780,35750,3645
29.05.20240,36470,37230,35530,3567
30.05.20240,35720,37140,3510,3542
31.05.20240,35420,35640,30840,3175
01.06.20240,31750,320,30920,3125
02.06.20240,31240,31590,29230,2986
03.06.20240,29850,31260,2960,2984
04.06.20240,29830,3040,29240,2948
05.06.20240,29490,30630,29480,303
06.06.20240,3030,30550,2930,299
07.06.20240,29920,30080,23230,2661
08.06.20240,26610,27050,24940,2519
09.06.20240,2520,26030,250,2579
10.06.20240,25790,2580,24610,25
11.06.20240,25010,25290,2290,2347
12.06.20240,23470,24640,22980,24
13.06.20240,240,240,22330,2257
14.06.20240,22570,23040,20520,2134
15.06.20240,21340,22040,21220,2147
16.06.20240,21470,22160,21150,2197
17.06.20240,21970,22080,19570,2041
18.06.20240,20420,20530,170,1879
19.06.20240,18790,19650,18610,1905
20.06.20240,19050,20150,18950,1918
21.06.20240,19170,20050,18950,1932
22.06.20240,19320,19490,18990,1914
23.06.20240,19140,19720,18270,1888
24.06.20240,18870,20120,17850,2008
25.06.20240,20080,20770,19890,2041
26.06.20240,20410,20750,19810,1998
27.06.20240,19980,20420,19450,1962
28.06.20240,19620,19850,18880,191
29.06.20240,1910,19620,1860,1871
30.06.20240,18710,19470,18590,1946
01.07.20240,19460,19840,19310,1945
02.07.20240,19450,20020,19130,1919
03.07.20240,19190,19330,18230,1857
04.07.20240,18550,18620,1580,1593
05.07.20240,15940,16820,13510,1642
06.07.20240,16430,17290,15950,1714
07.07.20240,17130,17130,15850,1592
08.07.20240,15940,170,15120,1631
09.07.20240,16310,17860,16130,1662
10.07.20240,16610,17190,1640,1659
11.07.20240,16580,17250,16140,1626
12.07.20240,16250,16550,15820,1647
13.07.20240,16470,170,16260,1679
14.07.20240,16790,17860,16780,1769
15.07.20240,17680,18780,17630,1866
16.07.20240,18660,19280,17940,1903
17.07.20240,19020,20440,19020,1983
18.07.20240,19840,20310,1880,1932
19.07.20240,19320,20530,18860,2034
20.07.20240,20350,20590,20050,2019
21.07.20240,20190,2050,19050,2049
22.07.20240,20490,20540,19320,194
23.07.20240,1940,19890,18070,1825
24.07.20240,18240,19380,18070,1818
25.07.20240,18180,18240,17120,1808
26.07.20240,18080,19030,17970,1893
27.07.20240,18930,19220,18320,1882
28.07.20240,18810,18920,18260,1846
29.07.20240,18470,19560,18410,1846
30.07.20240,18430,18940,17830,1811
31.07.20240,1810,18390,17290,1743
01.08.20240,17410,17610,16130,1732
02.08.20240,17320,17460,15860,1613
03.08.20240,16120,16530,15120,1524
04.08.20240,15240,15620,13890,1451
05.08.20240,14510,14680,11730,1362
06.08.20240,13620,1430,13310,1354
07.08.20240,13540,1390,12280,1256
08.08.20240,12570,14270,12390,142
09.08.20240,14210,14250,13620,1396
10.08.20240,13960,14230,13770,1413
11.08.20240,14110,14290,13060,1322
12.08.20240,13220,14070,13070,1385
13.08.20240,13850,14330,1360,1414
14.08.20240,14130,14430,13470,1361
15.08.20240,13610,14060,12870,1309
16.08.20240,13090,13440,12780,1323
17.08.20240,13230,1340,12920,1339
18.08.20240,13390,14350,1320,1382
19.08.20240,13830,14110,13540,1388
20.08.20240,13860,14510,13850,1414
21.08.20240,14140,14780,13690,146
22.08.20240,1460,1520,14430,1489
23.08.20240,14890,16250,14890,161
24.08.20240,1610,16860,15840,1649
25.08.20240,16480,16510,1570,161
26.08.20240,16110,16320,15220,1531
27.08.20240,1530,15690,13910,1429
28.08.20240,14280,1510,13730,1412
29.08.20240,14130,14890,14010,1442
30.08.20240,14410,14580,13540,1441
31.08.20240,1440,14510,13780,1386
01.09.20240,13850,13960,13070,1322
02.09.20240,13190,13860,13170,1381
03.09.20240,1380,14610,13340,1337
04.09.20240,13360,14070,12770,1391
05.09.20240,13910,13990,13260,1341
06.09.20240,13410,13910,12720,1318
07.09.20240,13180,13420,12990,1329
08.09.20240,13290,13950,13230,1379
09.09.20240,1380,14960,13690,148
10.09.20240,1480,14980,14480,1476
11.09.20240,14760,14770,13660,1422
12.09.20240,14210,14580,14110,1446
13.09.20240,14450,15170,14170,1496
14.09.20240,14960,15050,14510,147
15.09.20240,1470,14880,13550,1373
16.09.20240,13710,13940,13290,1345
17.09.20240,13440,1410,13290,1389
18.09.20240,1390,14540,13330,1452
19.09.20240,14540,15160,14540,1485
20.09.20240,14860,15660,1470,1522
21.09.20240,15220,15640,14830,1558
22.09.20240,15580,15630,14540,1508
23.09.20240,15060,15610,14710,1551
24.09.20240,15510,16130,15150,1607
25.09.20240,16080,16510,15680,1584
26.09.20240,15830,16620,15480,1654
27.09.20240,16530,17570,16520,1749
28.09.20240,17490,180,16640,1695
29.09.20240,16960,18190,16530,1784
30.09.20240,17840,1840,16450,1658
01.10.20240,16580,17460,14380,1472
02.10.20240,14710,15560,13880,1429
03.10.20240,14280,14610,13560,1411
04.10.20240,1410,15090,14030,1487
05.10.20240,14870,15060,14580,1483
06.10.20240,14830,15080,14540,1495
07.10.20240,14970,15420,14760,1503
08.10.20240,15020,15340,14630,1486
09.10.20240,14860,15060,14020,1422
10.10.20240,14210,14560,13760,1441
11.10.20240,14420,15210,1440,1516
12.10.20240,15160,15440,15090,1514
13.10.20240,15150,15340,14630,1512
14.10.20240,15120,16040,14870,1593
15.10.20240,15940,16070,15030,1567
16.10.20240,15660,1570,14950,1518
17.10.20240,15180,15320,14430,1479
18.10.20240,14790,15480,14590,154
19.10.20240,15420,16060,15240,1567
20.10.20240,15670,16870,15480,1686
21.10.20240,16870,1720,16040,1612
22.10.20240,16120,16690,15770,1632
23.10.20240,16320,16380,14870,1538
24.10.20240,15380,1630,15110,159
25.10.20240,15910,16050,13630,1426
26.10.20240,14240,14820,13880,1442
27.10.20240,14420,14840,14120,1463
28.10.20240,14650,14880,140,1474
29.10.20240,14750,15280,14690,1509
30.10.20240,1510,15140,14570,1483
31.10.20240,14830,1490,13770,1404
01.11.20240,14040,14410,13620,1386
02.11.20240,13850,14060,13450,1358
03.11.20240,13590,13650,1250,1299
04.11.20240,130,13230,12390,1262
05.11.20240,12620,13530,12610,1333
06.11.20240,13330,14910,13330,148
07.11.20240,14810,15220,14520,1494
08.11.20240,14940,15380,14620,1518
09.11.20240,15180,15770,1490,1574
10.11.20240,15760,17670,15520,1651
11.11.20240,16520,17510,16110,1744
12.11.20240,17440,18490,15680,1677
13.11.20240,16780,17020,15050,159
14.11.20240,15890,16570,15110,1535
15.11.20240,15350,16180,14760,1616
16.11.20240,16170,18990,16030,1856
17.11.20240,18560,18560,16950,1734
18.11.20240,17340,22750,17220,2102
19.11.20240,21010,21730,19340,1995
20.11.20240,19940,20220,18490,1904
21.11.20240,19050,20350,18370,2005
22.11.20240,20040,21020,19180,2099
23.11.20240,20980,24230,20660,2397
24.11.20240,23970,31390,23720,303
25.11.20240,3030,30510,2680,2748
26.11.20240,27450,28970,25520,2687
27.11.20240,26870,29760,26060,286
28.11.20240,2860,30430,26990,2951
29.11.20240,2950,30580,27990,303
30.11.20240,3030,3570,29510,3294
01.12.20240,32940,33490,30980,3258
02.12.20240,32580,33610,29990,3331
03.12.20240,3330,35380,31210,3511
04.12.20240,35120,38850,34290,3757
05.12.20240,37570,39480,35520,3755
06.12.20240,37560,38770,35350,378
07.12.20240,3780,38190,360,3645
08.12.20240,36420,36860,35510,3649
09.12.20240,36470,36490,24550,2867
10.12.20240,28660,29370,24670,2758
11.12.20240,27580,3090,26290,3016
12.12.20240,30140,35490,29740,3266
13.12.20240,32660,33360,31060,3249
14.12.20240,32490,32750,2930,3015
15.12.20240,30150,30920,28720,3042
16.12.20240,30430,31170,28260,2924
17.12.20240,29260,29540,27020,275
18.12.20240,27540,27760,24170,246
19.12.20240,24590,25090,21210,221
20.12.20240,2210,23150,18650,2298
21.12.20240,22960,24670,21450,219
22.12.20240,21910,22480,20820,2147
23.12.20240,21470,24310,20890,237
24.12.20240,2370,25020,22780,2467
25.12.20240,24660,24810,23510,238
26.12.20240,23790,2410,21570,2178
27.12.20240,21790,23410,21580,2209
28.12.20240,2210,23320,21870,2312
29.12.20240,23110,23510,21690,219
30.12.20240,21880,22740,20780,217
31.12.20240,2170,22060,20810,2092