Ēnosys(HLN)Today
$0.053658
1 years ago
$0.060718
Ēnosys Price History
(HLN)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.056649 | $0.056688 | $0.055526 | $0.055575 | $59,735.36 |
2025-09-01 | $0.057766 | $0.058176 | $0.05631 | $0.056669 | $65,292.07 |
2025-08-31 | $0.059060 | $0.059117 | $0.057175 | $0.057817 | $124.243K |
2025-08-30 | $0.059731 | $0.060091 | $0.058833 | $0.059060 | $44,879.31 |
2025-08-29 | $0.061294 | $0.061519 | $0.059469 | $0.059705 | $56,742.49 |
2025-08-28 | $0.065235 | $0.065085 | $0.060914 | $0.061230 | $136.354K |
2025-08-27 | $0.065686 | $0.066194 | $0.064789 | $0.065235 | $43,627.51 |
2025-08-26 | $0.067107 | $0.067241 | $0.065458 | $0.065740 | $94,122.48 |
2025-08-25 | $0.066943 | $0.068333 | $0.066964 | $0.067121 | $119.929K |
2025-08-24 | $0.066777 | $0.086479 | $0.065112 | $0.066945 | $139.822K |
2025-08-23 | $0.067242 | $0.06729 | $0.066351 | $0.066779 | $31,094.68 |
2025-08-22 | $0.067370 | $0.067777 | $0.066028 | $0.066754 | $107.998K |
2025-08-21 | $0.068974 | $0.069373 | $0.067286 | $0.067370 | $83,794.72 |
2025-08-20 | $0.070434 | $0.070608 | $0.068573 | $0.069008 | $110.333K |
2025-08-19 | $0.070679 | $0.071348 | $0.070065 | $0.070436 | $71,415.02 |
2025-08-18 | $0.071224 | $0.071411 | $0.069806 | $0.070681 | $66,681.26 |
2025-08-17 | $0.071275 | $0.071599 | $0.070461 | $0.071224 | $34,221.05 |
2025-08-16 | $0.070850 | $0.072433 | $0.070392 | $0.071267 | $90,467.72 |
2025-08-15 | $0.070450 | $0.071628 | $0.070365 | $0.070903 | $28,098.50 |
2025-08-14 | $0.070995 | $0.071621 | $0.069321 | $0.070464 | $54,219.36 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Ēnosys(HLN)
