Identifier on Binance: ENABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
2.6423 BRL |
44,840.6600 ENA |
2.5360 BRL |
2.4760 BRL |
2.4760 BRL |
2.7270 BRL |
| 2025-10-25 |
2.5140 BRL |
26,724.4600 ENA |
2.6040 BRL |
2.4920 BRL |
2.4990 BRL |
2.5280 BRL |
| 2025-10-24 |
2.5541 BRL |
116,656.7500 ENA |
2.4510 BRL |
2.4400 BRL |
2.4440 BRL |
2.6070 BRL |
| 2025-10-23 |
2.4849 BRL |
99,721.7700 ENA |
2.3600 BRL |
2.3070 BRL |
2.3860 BRL |
2.4240 BRL |
| 2025-10-22 |
2.4489 BRL |
105,571.5100 ENA |
2.4400 BRL |
2.2830 BRL |
2.3140 BRL |
2.3210 BRL |
| 2025-10-21 |
2.4555 BRL |
122,751.7800 ENA |
2.4230 BRL |
2.3500 BRL |
2.3830 BRL |
2.4700 BRL |
| 2025-10-20 |
2.5366 BRL |
106,323.3100 ENA |
2.6070 BRL |
2.4200 BRL |
2.4330 BRL |
2.4330 BRL |
| 2025-10-19 |
2.6419 BRL |
90,533.8600 ENA |
2.5060 BRL |
2.4220 BRL |
2.4500 BRL |
2.6100 BRL |
| 2025-10-18 |
2.4967 BRL |
102,977.6100 ENA |
2.3680 BRL |
2.3610 BRL |
2.3760 BRL |
2.5160 BRL |
| 2025-10-17 |
2.3151 BRL |
197,465.3800 ENA |
2.2220 BRL |
2.0780 BRL |
2.1300 BRL |
2.3700 BRL |
| 2025-10-16 |
2.3029 BRL |
124,351.2000 ENA |
2.2830 BRL |
2.1560 BRL |
2.1870 BRL |
2.1920 BRL |
| 2025-10-15 |
2.4043 BRL |
85,955.8700 ENA |
2.4140 BRL |
2.2790 BRL |
2.2980 BRL |
2.2940 BRL |
| 2025-10-14 |
2.4189 BRL |
92,580.5700 ENA |
2.5850 BRL |
2.2770 BRL |
2.3080 BRL |
2.4120 BRL |
| 2025-10-13 |
2.4221 BRL |
165,628.8000 ENA |
2.2950 BRL |
2.2020 BRL |
2.2420 BRL |
2.5990 BRL |
| 2025-10-12 |
2.1738 BRL |
255,746.9900 ENA |
2.0840 BRL |
1.9490 BRL |
2.0000 BRL |
2.2950 BRL |
| 2025-10-11 |
2.2902 BRL |
131,373.2300 ENA |
2.4290 BRL |
2.0000 BRL |
2.1050 BRL |
2.0970 BRL |
| 2025-10-10 |
2.5121 BRL |
452,262.2200 ENA |
2.9480 BRL |
0.7360 BRL |
2.3990 BRL |
2.3990 BRL |
| 2025-10-09 |
2.9362 BRL |
60,422.4600 ENA |
3.0750 BRL |
2.8100 BRL |
2.9200 BRL |
2.9570 BRL |
| 2025-10-08 |
2.9821 BRL |
52,467.2700 ENA |
2.9310 BRL |
2.8680 BRL |
2.8950 BRL |
3.0750 BRL |
| 2025-10-07 |
3.0722 BRL |
158,456.8900 ENA |
3.2060 BRL |
2.9500 BRL |
2.9770 BRL |
2.9830 BRL |
| 2025-10-06 |
3.1466 BRL |
101,752.2100 ENA |
3.1200 BRL |
3.0460 BRL |
3.0500 BRL |
3.2100 BRL |
| 2025-10-05 |
3.2553 BRL |
100,287.5100 ENA |
3.1510 BRL |
3.1180 BRL |
3.1230 BRL |
3.1230 BRL |
| 2025-10-04 |
3.1795 BRL |
32,935.2400 ENA |
3.2990 BRL |
3.1160 BRL |
3.1320 BRL |
3.1490 BRL |
| 2025-10-03 |
3.2984 BRL |
85,821.2600 ENA |
3.3800 BRL |
3.2380 BRL |
3.2470 BRL |
3.3190 BRL |
| 2025-10-02 |
3.3346 BRL |
141,550.1300 ENA |
3.0900 BRL |
3.0830 BRL |
3.1030 BRL |
3.3500 BRL |
| 2025-10-01 |
3.1236 BRL |
95,378.6300 ENA |
2.9850 BRL |
2.9680 BRL |
2.9850 BRL |
3.0800 BRL |
| 2025-09-30 |
2.9427 BRL |
68,093.4000 ENA |
3.0150 BRL |
2.8410 BRL |
2.8920 BRL |
2.9780 BRL |
| 2025-09-29 |
3.0447 BRL |
74,741.3200 ENA |
3.2000 BRL |
2.9690 BRL |
2.9950 BRL |
3.0170 BRL |
| 2025-09-28 |
3.1443 BRL |
97,316.0100 ENA |
3.1000 BRL |
3.0080 BRL |
3.0200 BRL |
3.2140 BRL |
| 2025-09-27 |
3.1072 BRL |
30,473.9100 ENA |
3.2240 BRL |
3.0770 BRL |
3.0890 BRL |
3.1410 BRL |
| 2025-09-26 |
3.1141 BRL |
57,634.4100 ENA |
3.0700 BRL |
3.0250 BRL |
3.0740 BRL |
3.1710 BRL |
| 2025-09-25 |
3.0598 BRL |
71,056.0100 ENA |
3.1680 BRL |
2.9550 BRL |
3.0140 BRL |
3.0350 BRL |
| 2025-09-24 |
3.1883 BRL |
74,653.0800 ENA |
3.2150 BRL |
3.1320 BRL |
3.1860 BRL |
3.1500 BRL |
| 2025-09-23 |
3.2282 BRL |
111,964.3200 ENA |
3.2110 BRL |
3.1030 BRL |
3.1430 BRL |
3.2100 BRL |
| 2025-09-22 |
3.2204 BRL |
270,280.2000 ENA |
3.4060 BRL |
3.0500 BRL |
3.1530 BRL |
3.1960 BRL |
| 2025-09-21 |
3.5253 BRL |
63,652.8600 ENA |
3.5610 BRL |
3.4230 BRL |
3.4550 BRL |
3.4530 BRL |
| 2025-09-20 |
3.5728 BRL |
92,184.9600 ENA |
3.6020 BRL |
3.5300 BRL |
3.5590 BRL |
3.5670 BRL |
| 2025-09-19 |
3.6016 BRL |
411,206.6500 ENA |
3.7210 BRL |
3.4860 BRL |
3.5430 BRL |
3.6010 BRL |
| 2025-09-18 |
3.7329 BRL |
204,169.5600 ENA |
3.7770 BRL |
3.6830 BRL |
3.7090 BRL |
3.7260 BRL |
| 2025-09-17 |
3.7136 BRL |
126,329.8300 ENA |
3.7070 BRL |
3.5770 BRL |
3.5980 BRL |
3.7970 BRL |
| 2025-09-16 |
3.7344 BRL |
156,784.0500 ENA |
3.7430 BRL |
3.6540 BRL |
3.7150 BRL |
3.7300 BRL |
| 2025-09-15 |
3.9074 BRL |
204,510.6400 ENA |
4.0010 BRL |
3.6910 BRL |
3.7460 BRL |
3.7460 BRL |
| 2025-09-14 |
4.0277 BRL |
136,001.1400 ENA |
4.0980 BRL |
3.9390 BRL |
3.9640 BRL |
4.0460 BRL |
| 2025-09-13 |
4.1267 BRL |
119,735.1400 ENA |
4.1840 BRL |
4.0400 BRL |
4.0970 BRL |
4.1000 BRL |
| 2025-09-12 |
4.1167 BRL |
152,627.4400 ENA |
4.2090 BRL |
3.9990 BRL |
4.0510 BRL |
4.1520 BRL |
| 2025-09-11 |
4.1727 BRL |
207,247.1600 ENA |
4.2110 BRL |
4.0420 BRL |
4.0970 BRL |
4.1790 BRL |
| 2025-09-10 |
4.3702 BRL |
299,841.2300 ENA |
4.3980 BRL |
4.1780 BRL |
4.2380 BRL |
4.2190 BRL |
| 2025-09-09 |
4.4247 BRL |
530,105.3000 ENA |
4.2440 BRL |
4.2210 BRL |
4.2660 BRL |
4.3910 BRL |
| 2025-09-08 |
4.2095 BRL |
221,687.8700 ENA |
4.0050 BRL |
4.0050 BRL |
4.0520 BRL |
4.2270 BRL |
| 2025-09-07 |
4.0307 BRL |
98,987.5300 ENA |
4.0160 BRL |
3.9740 BRL |
4.0060 BRL |
4.0460 BRL |