Identifier on Binance: ENABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.7202 BRL |
72,164.9500 ENA |
0.7390 BRL |
0.6870 BRL |
0.7010 BRL |
0.7170 BRL |
| 2026-02-02 |
0.7191 BRL |
42,262.1700 ENA |
0.7330 BRL |
0.6960 BRL |
0.7170 BRL |
0.7380 BRL |
| 2026-02-01 |
0.7315 BRL |
23,962.5700 ENA |
0.7350 BRL |
0.7160 BRL |
0.7190 BRL |
0.7220 BRL |
| 2026-01-31 |
0.7171 BRL |
202,682.9100 ENA |
0.8100 BRL |
0.6490 BRL |
0.6930 BRL |
0.7170 BRL |
| 2026-01-30 |
0.8055 BRL |
148,658.1300 ENA |
0.8200 BRL |
0.7870 BRL |
0.7930 BRL |
0.8040 BRL |
| 2026-01-29 |
0.8117 BRL |
736,726.3600 ENA |
0.8960 BRL |
0.7870 BRL |
0.8120 BRL |
0.8180 BRL |
| 2026-01-28 |
0.8969 BRL |
49,650.2600 ENA |
0.9020 BRL |
0.8890 BRL |
0.8910 BRL |
0.8970 BRL |
| 2026-01-27 |
0.8843 BRL |
114,088.1500 ENA |
0.8910 BRL |
0.8660 BRL |
0.8710 BRL |
0.9020 BRL |
| 2026-01-26 |
0.8883 BRL |
61,534.9100 ENA |
0.8630 BRL |
0.8630 BRL |
0.8660 BRL |
0.8970 BRL |
| 2026-01-25 |
0.8850 BRL |
93,051.2000 ENA |
0.9240 BRL |
0.8480 BRL |
0.8590 BRL |
0.8630 BRL |
| 2026-01-24 |
0.9276 BRL |
11,939.2800 ENA |
0.9300 BRL |
0.9160 BRL |
0.9210 BRL |
0.9260 BRL |
| 2026-01-23 |
0.9251 BRL |
164,244.7600 ENA |
0.9290 BRL |
0.9110 BRL |
0.9250 BRL |
0.9270 BRL |
| 2026-01-22 |
0.9347 BRL |
21,376.1500 ENA |
0.9570 BRL |
0.9150 BRL |
0.9220 BRL |
0.9230 BRL |
| 2026-01-21 |
0.9602 BRL |
348,415.2900 ENA |
0.9690 BRL |
0.9170 BRL |
0.9220 BRL |
0.9790 BRL |
| 2026-01-20 |
0.9943 BRL |
485,001.3700 ENA |
1.0420 BRL |
0.9560 BRL |
0.9690 BRL |
0.9670 BRL |
| 2026-01-19 |
1.0431 BRL |
591,084.9200 ENA |
1.0990 BRL |
0.8800 BRL |
1.0350 BRL |
1.0360 BRL |
| 2026-01-18 |
1.1702 BRL |
68,730.5200 ENA |
1.1870 BRL |
1.1540 BRL |
1.1580 BRL |
1.1750 BRL |
| 2026-01-17 |
1.1919 BRL |
133,276.5700 ENA |
1.1970 BRL |
1.1790 BRL |
1.1790 BRL |
1.1850 BRL |
| 2026-01-16 |
1.1965 BRL |
668,878.6900 ENA |
1.2030 BRL |
1.1510 BRL |
1.1630 BRL |
1.1930 BRL |
| 2026-01-15 |
1.2389 BRL |
560,787.8500 ENA |
1.2810 BRL |
1.1840 BRL |
1.1960 BRL |
1.1990 BRL |
| 2026-01-14 |
1.3039 BRL |
552,866.4200 ENA |
1.2890 BRL |
1.2690 BRL |
1.2850 BRL |
1.2800 BRL |
| 2026-01-13 |
1.2151 BRL |
448,393.2800 ENA |
1.1530 BRL |
1.1480 BRL |
1.1560 BRL |
1.2840 BRL |
| 2026-01-12 |
1.2102 BRL |
590,878.0400 ENA |
1.2290 BRL |
1.1600 BRL |
1.1710 BRL |
1.1600 BRL |
| 2026-01-11 |
1.2425 BRL |
79,780.2000 ENA |
1.2220 BRL |
1.2190 BRL |
1.2220 BRL |
1.2220 BRL |
| 2026-01-10 |
1.2377 BRL |
21,529.0700 ENA |
1.2520 BRL |
1.2160 BRL |
1.2160 BRL |
1.2160 BRL |
| 2026-01-09 |
1.2613 BRL |
554,848.3300 ENA |
1.2590 BRL |
1.2350 BRL |
1.2470 BRL |
1.2580 BRL |
| 2026-01-08 |
1.2637 BRL |
775,806.6500 ENA |
1.2850 BRL |
1.2310 BRL |
1.2390 BRL |
1.2650 BRL |
| 2026-01-07 |
1.2900 BRL |
475,254.9700 ENA |
1.3770 BRL |
1.2660 BRL |
1.2730 BRL |
1.2730 BRL |
| 2026-01-06 |
1.3499 BRL |
459,064.2700 ENA |
1.3670 BRL |
1.2900 BRL |
1.3140 BRL |
1.3640 BRL |
| 2026-01-05 |
1.3548 BRL |
644,887.4500 ENA |
1.3710 BRL |
1.3000 BRL |
1.3090 BRL |
1.3860 BRL |
| 2026-01-04 |
1.3279 BRL |
226,146.4300 ENA |
1.3150 BRL |
1.3020 BRL |
1.3060 BRL |
1.3580 BRL |
| 2026-01-03 |
1.2719 BRL |
91,118.0000 ENA |
1.2880 BRL |
1.1000 BRL |
1.2670 BRL |
1.2940 BRL |
| 2026-01-02 |
1.2291 BRL |
466,330.7900 ENA |
1.1970 BRL |
1.1870 BRL |
1.1870 BRL |
1.2880 BRL |
| 2026-01-01 |
1.1718 BRL |
123,403.7600 ENA |
1.1060 BRL |
1.1030 BRL |
1.1060 BRL |
1.1820 BRL |
| 2025-12-31 |
1.1032 BRL |
74,293.8400 ENA |
1.1170 BRL |
1.0920 BRL |
1.0960 BRL |
1.1000 BRL |
| 2025-12-30 |
1.1432 BRL |
311,365.7000 ENA |
1.1700 BRL |
1.1090 BRL |
1.1090 BRL |
1.1090 BRL |
| 2025-12-29 |
1.1893 BRL |
144,758.3500 ENA |
1.1710 BRL |
1.1500 BRL |
1.1630 BRL |
1.1620 BRL |
| 2025-12-28 |
1.1763 BRL |
7,781.0900 ENA |
1.1990 BRL |
1.1460 BRL |
1.1460 BRL |
1.1460 BRL |
| 2025-12-27 |
1.1757 BRL |
363,852.4600 ENA |
1.1690 BRL |
1.1580 BRL |
1.1690 BRL |
1.1940 BRL |
| 2025-12-26 |
1.1653 BRL |
365,908.2800 ENA |
1.1070 BRL |
1.1020 BRL |
1.1070 BRL |
1.1660 BRL |
| 2025-12-25 |
1.1266 BRL |
103,313.3700 ENA |
1.1140 BRL |
1.1120 BRL |
1.1120 BRL |
1.1400 BRL |
| 2025-12-24 |
1.1050 BRL |
120,955.1900 ENA |
1.1080 BRL |
1.0880 BRL |
1.0880 BRL |
1.1110 BRL |
| 2025-12-23 |
1.1122 BRL |
98,816.2000 ENA |
1.1560 BRL |
1.0760 BRL |
1.0910 BRL |
1.1020 BRL |
| 2025-12-22 |
1.1858 BRL |
67,719.7100 ENA |
1.1830 BRL |
1.1590 BRL |
1.1590 BRL |
1.1590 BRL |
| 2025-12-21 |
1.1528 BRL |
26,090.5100 ENA |
1.1800 BRL |
1.1390 BRL |
1.1440 BRL |
1.1530 BRL |
| 2025-12-20 |
1.1748 BRL |
39,899.8800 ENA |
1.1590 BRL |
1.1590 BRL |
1.1640 BRL |
1.1820 BRL |
| 2025-12-19 |
1.1164 BRL |
158,830.3700 ENA |
1.0930 BRL |
1.0570 BRL |
1.0730 BRL |
1.1640 BRL |
| 2025-12-18 |
1.1200 BRL |
187,898.3500 ENA |
1.1310 BRL |
1.0600 BRL |
1.0720 BRL |
1.0830 BRL |
| 2025-12-17 |
1.1657 BRL |
202,703.1200 ENA |
1.1930 BRL |
1.1070 BRL |
1.1180 BRL |
1.1190 BRL |
| 2025-12-16 |
1.1941 BRL |
90,303.9300 ENA |
1.1870 BRL |
1.1500 BRL |
1.1620 BRL |
1.2020 BRL |