| Año | Inicio | Fin | Retorno % |
|---|---|---|---|
| 2023 | $170,70 | $200,51 | |
| 2024 | $200,43 | $200,55 | -0,0589629% |
| 2025 | $200,54 | $191,40 | 4,78% |
Publicidad
Enegra (EGX) (EGX) Precio Historico
Precio histórico de Enegra (EGX), datos año tras año, precio máximo, estadísticas mensuales y diarias desde 2023.
Tags: Token
| Precio inicial | 2023 Enero ($172,62) |
|---|---|
| Precio más bajo | 2023 Enero ($163,52) |
| Maximo histórico | 2023 Junio ($204,94) |
| Mejor mes | Febrero |
| Peor mes | Marzo |
Enegra (EGX) Gráfico Histórico
Enegra (EGX) Histórico Anual desde 2023
| Año | Precio | Máximo Precio | Mínimo Precio | Close | PROMEDIO Cap. de M. | PROMEDIO Volumen | Máximo Volumen | Suministro | Volatilidad |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $193,03 | $211,88 | $137,70 | $200,51 | $0 | $1.5 M | $2.4 M | 0 | 46% |
| 2024 | $200,50 | $201,25 | $198,12 | $200,55 | $0 | $444.7 Mil | $895.6 Mil | 0 | 3% |
| 2025 | $191,00 | $200,99 | $185,07 | $191,40 | $0 | $320.7 Mil | $673.7 Mil | 0 | 12% |
Enegra (EGX) Historico Años
Enegra (EGX) Tem Rendimento Mensal
| Año | Ene | Feb | Mar | Abr | Mayo | Jun | Jul | Ago | Sep | Oct | Nov | Dic |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 0,39% O:$170,70 C:$171,36 | 10,51% O:$171,23 C:$189,22 | -2,71% O:$189,07 C:$183,94 | 2,19% O:$183,79 C:$187,81 | 3,51% O:$187,66 C:$194,25 | -0,94% O:$194,09 C:$192,27 | 2,50% O:$192,12 C:$196,93 | -5,02% O:$196,78 C:$186,90 | 8,15% O:$186,76 C:$201,97 | -0,33% O:$201,80 C:$201,13 | -0,09% O:$200,97 C:$200,78 | -0,06% O:$200,63 C:$200,51 |
| 2024 | 0,09% O:$200,43 C:$200,61 | 0,08% O:$200,45 C:$200,61 | -0,13% O:$200,56 C:$200,30 | -0,05% O:$200,19 C:$200,09 | 0,12% O:$200,27 C:$200,51 | 0,06% O:$200,47 C:$200,58 | -0,13% O:$200,58 C:$200,32 | 0,16% O:$200,33 C:$200,65 | 0,15% O:$200,62 C:$200,93 | -0,21% O:$200,68 C:$200,25 | -0,23% O:$200,67 C:$200,21 | 0,06% O:$200,43 C:$200,55 |
| 2025 | -5,17% O:$200,05 C:$189,71 | 0,85% O:$190,01 C:$191,62 | -0,56% O:$191,62 C:$190,54 | 0,02% O:$190,62 C:$190,66 | -0,14% O:$190,66 C:$190,40 | 0,29% O:$190,40 C:$190,96 |
EGX OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(EGX) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 06/27/2025 | $190,66 | $191,88 | $190,15 | $190,96 | $114.4 Mil | 598,82 | $0 |
| 06/26/2025 | $191,47 | $191,92 | $190,17 | $190,64 | $111.3 Mil | 583,01 | $0 |
| 06/25/2025 | $191,47 | $191,87 | $190,03 | $191,40 | $118.8 Mil | 622,06 | $0 |
| 06/24/2025 | $190,69 | $191,86 | $190,21 | $191,28 | $114.6 Mil | 600,06 | $0 |
| 06/23/2025 | $190,94 | $191,81 | $190,12 | $190,82 | $114.8 Mil | 601,14 | $0 |
| 06/22/2025 | $190,84 | $191,75 | $190,13 | $190,90 | $105.6 Mil | 552,90 | $0 |
| 06/21/2025 | $191,81 | $191,92 | $190,14 | $191,03 | $114 Mil | 596,62 | $0 |
| 06/20/2025 | $191,42 | $191,82 | $190,17 | $191,78 | $117.3 Mil | 614,02 | $0 |
| 06/19/2025 | $190,98 | $191,88 | $190,13 | $191,44 | $109.9 Mil | 575,41 | $0 |
| 06/18/2025 | $191,34 | $191,86 | $190,12 | $190,84 | $112.8 Mil | 590,52 | $0 |
| 06/17/2025 | $190,65 | $191,89 | $190,10 | $191,64 | $114.6 Mil | 600,35 | $0 |
| 06/16/2025 | $191,58 | $191,91 | $190,14 | $190,71 | $118.9 Mil | 622,62 | $0 |
| 06/15/2025 | $191,30 | $191,78 | $190,07 | $191,53 | $106.2 Mil | 555,84 | $0 |
| 06/14/2025 | $190,77 | $191,86 | $190,02 | $191,35 | $110 Mil | 575,77 | $0 |
| 06/13/2025 | $190,46 | $191,80 | $190,11 | $190,48 | $102.7 Mil | 537,99 | $0 |
| 06/12/2025 | $191,50 | $191,89 | $190,10 | $191,01 | $114.7 Mil | 600,28 | $0 |
| 06/11/2025 | $191,48 | $191,91 | $190,14 | $191,43 | $114.4 Mil | 599,22 | $0 |
| 06/10/2025 | $191,19 | $191,78 | $190,26 | $191,69 | $110.7 Mil | 579,97 | $0 |
| 06/09/2025 | $190,38 | $191,83 | $190,11 | $191,12 | $122.7 Mil | 642,43 | $0 |
| 06/08/2025 | $190,89 | $191,82 | $190,14 | $190,41 | $113.4 Mil | 593,71 | $0 |
| 06/07/2025 | $190,70 | $191,80 | $190,14 | $191,06 | $118.8 Mil | 622,07 | $0 |
| 06/06/2025 | $191,34 | $191,85 | $190,14 | $190,91 | $141.2 Mil | 738,69 | $0 |
| 06/05/2025 | $191,35 | $191,79 | $190,17 | $191,34 | $133 Mil | 695,76 | $0 |
| 06/04/2025 | $191,07 | $191,81 | $190,08 | $191,53 | $143.5 Mil | 751,24 | $0 |
| 06/03/2025 | $190,96 | $191,77 | $190,18 | $191,09 | $144.3 Mil | 754,93 | $0 |
| 06/02/2025 | $190,52 | $191,86 | $190,12 | $191,31 | $139.2 Mil | 728,78 | $0 |
| 06/01/2025 | $190,40 | $191,93 | $190,08 | $190,95 | $138.3 Mil | 723,85 | $0 |
| 05/31/2025 | $191,17 | $191,77 | $190,14 | $190,40 | $147.3 Mil | 771,01 | $0 |
| 05/30/2025 | $191,17 | $191,89 | $190,20 | $191,34 | $138.4 Mil | 724,30 | $0 |
| 05/29/2025 | $190,87 | $191,99 | $190,03 | $191,17 | $171.2 Mil | 896,08 | $0 |
| 05/28/2025 | $191,19 | $191,81 | $190,09 | $190,88 | $166.5 Mil | 871,94 | $0 |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | /Reach (REACH) Precio Historico | $0,000586 | $0 | $268 | -19,50% | -19,36% | |
 | Rebase GG (IRL) Precio Historico | $0,000290 | $0 | $170 | 0% | 0% | |
 | BNSx (Ordinals) (BNSx) Precio Historico | $0,0118 | $0 | $55.694 | 2,04% | 6,92% | |
 | Nostra (NSTR) Precio Historico | $0,0232 | $0 | $84.329 | 2,32% | 2,22% | |
 | Bulei (BULEI) Precio Historico | $0,0000002 | $0 | $8 | 0,56% | 0,75% | |
 | Frankencoin (ZCHF) Precio Historico | $1,24 | $0 | $504 | 0,00% | 0,00% | |
 | Sociapol (SPOL) Precio Historico | $0,0000073 | $0 | $152.285 | 1,86% | 2,25% | |
 | Boys Club Munchy (MUNCHY) Precio Historico | $0,0000279 | $0 | $51 | 0,58% | 0,75% | |
 | Moonwell (WELL) Precio Historico | $0,0270 | $0 | $800.285 | 0,03% | -0,26% |