Identifier on Binance: ENABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.2193 BRL |
187,495.8800 ENA |
1.2870 BRL |
1.1720 BRL |
1.1810 BRL |
1.1810 BRL |
| 2025-12-14 |
1.2967 BRL |
107,991.9800 ENA |
1.3400 BRL |
1.2630 BRL |
1.2670 BRL |
1.2740 BRL |
| 2025-12-13 |
1.3450 BRL |
26,581.2900 ENA |
1.3530 BRL |
1.3270 BRL |
1.3350 BRL |
1.3340 BRL |
| 2025-12-12 |
1.3586 BRL |
114,513.7500 ENA |
1.4370 BRL |
1.3300 BRL |
1.3390 BRL |
1.3500 BRL |
| 2025-12-11 |
1.3756 BRL |
171,691.0800 ENA |
1.4160 BRL |
1.3560 BRL |
1.3670 BRL |
1.4250 BRL |
| 2025-12-10 |
1.4765 BRL |
156,968.4600 ENA |
1.5180 BRL |
1.4370 BRL |
1.4410 BRL |
1.4450 BRL |
| 2025-12-09 |
1.5269 BRL |
211,005.0100 ENA |
1.4830 BRL |
1.4350 BRL |
1.4470 BRL |
1.5310 BRL |
| 2025-12-08 |
1.5085 BRL |
63,483.8800 ENA |
1.4690 BRL |
1.4690 BRL |
1.4690 BRL |
1.5050 BRL |
| 2025-12-07 |
1.4484 BRL |
81,631.2300 ENA |
1.4420 BRL |
1.3780 BRL |
1.4100 BRL |
1.5250 BRL |
| 2025-12-06 |
1.4373 BRL |
43,383.0000 ENA |
1.4180 BRL |
1.4050 BRL |
1.4050 BRL |
1.4500 BRL |
| 2025-12-05 |
1.4605 BRL |
39,921.6400 ENA |
1.5120 BRL |
1.3970 BRL |
1.4110 BRL |
1.4170 BRL |
| 2025-12-04 |
1.5393 BRL |
96,136.1700 ENA |
1.5930 BRL |
1.5010 BRL |
1.5100 BRL |
1.5150 BRL |
| 2025-12-03 |
1.5049 BRL |
127,561.2600 ENA |
1.4360 BRL |
1.4340 BRL |
1.4450 BRL |
1.5770 BRL |
| 2025-12-02 |
1.3660 BRL |
91,908.3000 ENA |
1.2980 BRL |
1.2470 BRL |
1.2590 BRL |
1.4180 BRL |
| 2025-12-01 |
1.2946 BRL |
69,917.3900 ENA |
1.3790 BRL |
1.2640 BRL |
1.2720 BRL |
1.3020 BRL |
| 2025-11-30 |
1.5124 BRL |
91,465.5300 ENA |
1.5270 BRL |
1.4380 BRL |
1.4420 BRL |
1.4380 BRL |
| 2025-11-29 |
1.5096 BRL |
26,870.8300 ENA |
1.5190 BRL |
1.4840 BRL |
1.4930 BRL |
1.5110 BRL |
| 2025-11-28 |
1.5330 BRL |
63,495.4100 ENA |
1.5420 BRL |
1.4810 BRL |
1.4940 BRL |
1.5030 BRL |
| 2025-11-27 |
1.5231 BRL |
83,546.7000 ENA |
1.4970 BRL |
1.4720 BRL |
1.4720 BRL |
1.5370 BRL |
| 2025-11-26 |
1.5291 BRL |
77,039.0000 ENA |
1.5220 BRL |
1.4630 BRL |
1.4880 BRL |
1.5130 BRL |
| 2025-11-25 |
1.4782 BRL |
145,723.8400 ENA |
1.4200 BRL |
1.3990 BRL |
1.3990 BRL |
1.5120 BRL |
| 2025-11-24 |
1.3575 BRL |
59,894.1700 ENA |
1.2820 BRL |
1.2700 BRL |
1.2810 BRL |
1.4240 BRL |
| 2025-11-23 |
1.2884 BRL |
61,895.0200 ENA |
1.2670 BRL |
1.2670 BRL |
1.2730 BRL |
1.3020 BRL |
| 2025-11-22 |
1.2538 BRL |
46,844.1800 ENA |
1.2840 BRL |
1.2300 BRL |
1.2400 BRL |
1.2650 BRL |
| 2025-11-21 |
1.2634 BRL |
95,177.7500 ENA |
1.3550 BRL |
1.1830 BRL |
1.2340 BRL |
1.2920 BRL |
| 2025-11-20 |
1.4012 BRL |
27,238.5600 ENA |
1.4320 BRL |
1.3330 BRL |
1.3570 BRL |
1.3730 BRL |
| 2025-11-19 |
1.4046 BRL |
109,940.4300 ENA |
1.4620 BRL |
1.3430 BRL |
1.3520 BRL |
1.4070 BRL |
| 2025-11-18 |
1.4335 BRL |
130,322.2400 ENA |
1.3880 BRL |
1.3500 BRL |
1.3910 BRL |
1.4700 BRL |
| 2025-11-17 |
1.4123 BRL |
228,914.7500 ENA |
1.4600 BRL |
1.3620 BRL |
1.3830 BRL |
1.3870 BRL |
| 2025-11-16 |
1.3960 BRL |
93,559.5700 ENA |
1.4640 BRL |
1.3530 BRL |
1.3690 BRL |
1.3820 BRL |
| 2025-11-15 |
1.4817 BRL |
49,814.1400 ENA |
1.4700 BRL |
1.4420 BRL |
1.4570 BRL |
1.4820 BRL |
| 2025-11-14 |
1.5129 BRL |
183,583.4700 ENA |
1.5490 BRL |
1.4530 BRL |
1.5060 BRL |
1.5060 BRL |
| 2025-11-13 |
1.5555 BRL |
85,664.1900 ENA |
1.6360 BRL |
1.4980 BRL |
1.5120 BRL |
1.5380 BRL |
| 2025-11-12 |
1.6699 BRL |
71,225.5800 ENA |
1.6420 BRL |
1.6010 BRL |
1.6080 BRL |
1.6360 BRL |
| 2025-11-11 |
1.7855 BRL |
117,015.4600 ENA |
1.8040 BRL |
1.6430 BRL |
1.6430 BRL |
1.6430 BRL |
| 2025-11-10 |
1.8155 BRL |
177,843.5700 ENA |
1.7390 BRL |
1.7390 BRL |
1.7670 BRL |
1.7710 BRL |
| 2025-11-09 |
1.7280 BRL |
76,787.9100 ENA |
1.7000 BRL |
1.6510 BRL |
1.6720 BRL |
1.7550 BRL |
| 2025-11-08 |
1.7119 BRL |
41,262.0700 ENA |
1.7860 BRL |
1.6680 BRL |
1.6710 BRL |
1.7160 BRL |
| 2025-11-07 |
1.7279 BRL |
246,848.6800 ENA |
1.6620 BRL |
1.5980 BRL |
1.6410 BRL |
1.8200 BRL |
| 2025-11-06 |
1.7005 BRL |
51,677.1500 ENA |
1.7790 BRL |
1.6550 BRL |
1.6780 BRL |
1.6550 BRL |
| 2025-11-05 |
1.7559 BRL |
85,999.8000 ENA |
1.7260 BRL |
1.6330 BRL |
1.6930 BRL |
1.7930 BRL |
| 2025-11-04 |
1.7517 BRL |
123,124.8800 ENA |
1.7960 BRL |
1.6120 BRL |
1.6770 BRL |
1.6460 BRL |
| 2025-11-03 |
1.8649 BRL |
140,148.5600 ENA |
2.0090 BRL |
1.3000 BRL |
1.7730 BRL |
1.7730 BRL |
| 2025-11-02 |
2.0425 BRL |
44,839.1700 ENA |
2.0750 BRL |
1.9490 BRL |
1.9650 BRL |
1.9760 BRL |
| 2025-11-01 |
2.1007 BRL |
55,381.9200 ENA |
2.0990 BRL |
2.0040 BRL |
2.0530 BRL |
2.0530 BRL |
| 2025-10-31 |
2.1414 BRL |
67,045.5500 ENA |
2.1280 BRL |
2.0990 BRL |
2.1100 BRL |
2.1210 BRL |
| 2025-10-30 |
2.1751 BRL |
120,768.1700 ENA |
2.3880 BRL |
2.0660 BRL |
2.0930 BRL |
2.1330 BRL |
| 2025-10-29 |
2.4277 BRL |
107,624.3300 ENA |
2.4680 BRL |
2.3390 BRL |
2.4190 BRL |
2.4280 BRL |
| 2025-10-28 |
2.5862 BRL |
149,430.6600 ENA |
2.6930 BRL |
2.4700 BRL |
2.4840 BRL |
2.4830 BRL |
| 2025-10-27 |
2.7675 BRL |
96,889.8300 ENA |
2.7560 BRL |
2.6590 BRL |
2.6770 BRL |
2.7100 BRL |