Identifier on Binance: ENABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
4.0553 BRL |
137,918.9900 ENA |
3.9800 BRL |
3.9480 BRL |
3.9720 BRL |
4.0260 BRL |
| 2025-09-05 |
3.7410 BRL |
390,422.0500 ENA |
3.5620 BRL |
3.5200 BRL |
3.5590 BRL |
3.9690 BRL |
| 2025-09-04 |
3.7229 BRL |
165,696.8600 ENA |
3.9910 BRL |
3.5000 BRL |
3.5570 BRL |
3.5630 BRL |
| 2025-09-03 |
3.9153 BRL |
240,361.0900 ENA |
3.7680 BRL |
3.7080 BRL |
3.7540 BRL |
3.9550 BRL |
| 2025-09-02 |
3.7052 BRL |
301,572.7300 ENA |
3.4360 BRL |
3.4360 BRL |
3.4680 BRL |
3.7850 BRL |
| 2025-09-01 |
3.4374 BRL |
228,793.1500 ENA |
3.4920 BRL |
3.3270 BRL |
3.3680 BRL |
3.3860 BRL |
| 2025-08-31 |
3.6554 BRL |
110,361.7200 ENA |
3.5830 BRL |
3.5730 BRL |
3.5910 BRL |
3.6200 BRL |
| 2025-08-30 |
3.5615 BRL |
308,083.8200 ENA |
3.4990 BRL |
3.4100 BRL |
3.4790 BRL |
3.5640 BRL |
| 2025-08-29 |
3.5574 BRL |
1,768,798.4300 ENA |
3.6700 BRL |
3.4220 BRL |
3.4780 BRL |
3.5120 BRL |
| 2025-08-28 |
3.5562 BRL |
196,482.7100 ENA |
3.3230 BRL |
3.2850 BRL |
3.3470 BRL |
3.6070 BRL |
| 2025-08-27 |
3.3699 BRL |
146,099.6700 ENA |
3.4230 BRL |
3.2800 BRL |
3.3220 BRL |
3.3220 BRL |
| 2025-08-26 |
3.4215 BRL |
126,969.6500 ENA |
3.3890 BRL |
3.3580 BRL |
3.3930 BRL |
3.4150 BRL |
| 2025-08-25 |
3.5172 BRL |
234,638.7100 ENA |
3.7840 BRL |
3.3430 BRL |
3.3820 BRL |
3.3750 BRL |
| 2025-08-24 |
3.8715 BRL |
211,243.9700 ENA |
4.0230 BRL |
3.7240 BRL |
3.7950 BRL |
3.7970 BRL |
| 2025-08-23 |
4.0821 BRL |
141,622.0800 ENA |
4.0870 BRL |
3.9960 BRL |
4.0000 BRL |
4.0430 BRL |
| 2025-08-22 |
3.8262 BRL |
335,142.3300 ENA |
3.4610 BRL |
3.4270 BRL |
3.4920 BRL |
4.0040 BRL |
| 2025-08-21 |
3.5253 BRL |
176,215.8500 ENA |
3.6150 BRL |
3.3900 BRL |
3.4170 BRL |
3.4710 BRL |
| 2025-08-20 |
3.5630 BRL |
235,855.7900 ENA |
3.5130 BRL |
3.4090 BRL |
3.5010 BRL |
3.6180 BRL |
| 2025-08-19 |
3.5813 BRL |
471,521.8200 ENA |
3.6870 BRL |
3.4560 BRL |
3.5000 BRL |
3.5380 BRL |
| 2025-08-18 |
3.7009 BRL |
561,393.2500 ENA |
3.8580 BRL |
3.6200 BRL |
3.6660 BRL |
3.7340 BRL |
| 2025-08-17 |
3.9266 BRL |
207,734.0600 ENA |
3.9740 BRL |
3.8270 BRL |
3.8750 BRL |
3.9100 BRL |
| 2025-08-16 |
3.9311 BRL |
208,541.4700 ENA |
3.9060 BRL |
3.8410 BRL |
3.8630 BRL |
3.9750 BRL |
| 2025-08-15 |
3.8700 BRL |
330,878.0100 ENA |
3.8940 BRL |
3.6980 BRL |
3.7720 BRL |
3.8390 BRL |
| 2025-08-14 |
3.9790 BRL |
808,285.5000 ENA |
4.1880 BRL |
3.7000 BRL |
3.8840 BRL |
3.8640 BRL |
| 2025-08-13 |
4.2722 BRL |
501,687.2100 ENA |
4.3680 BRL |
4.1170 BRL |
4.1840 BRL |
4.2100 BRL |
| 2025-08-12 |
4.3700 BRL |
420,870.5300 ENA |
4.3320 BRL |
4.1110 BRL |
4.1770 BRL |
4.3050 BRL |
| 2025-08-11 |
4.4396 BRL |
612,788.0400 ENA |
4.3540 BRL |
4.2100 BRL |
4.2670 BRL |
4.3320 BRL |
| 2025-08-10 |
4.1750 BRL |
360,501.7700 ENA |
4.0280 BRL |
3.9330 BRL |
4.0770 BRL |
4.3430 BRL |
| 2025-08-09 |
3.9884 BRL |
407,680.9600 ENA |
3.5160 BRL |
3.4790 BRL |
3.5330 BRL |
4.0090 BRL |
| 2025-08-08 |
3.4557 BRL |
240,957.1100 ENA |
3.4680 BRL |
3.3250 BRL |
3.3480 BRL |
3.5280 BRL |
| 2025-08-07 |
3.4154 BRL |
345,862.8100 ENA |
3.2960 BRL |
3.2260 BRL |
3.2860 BRL |
3.4560 BRL |
| 2025-08-06 |
3.1879 BRL |
299,104.1600 ENA |
3.1990 BRL |
3.0700 BRL |
3.1020 BRL |
3.2830 BRL |
| 2025-08-05 |
3.2325 BRL |
162,900.5900 ENA |
3.3240 BRL |
3.1300 BRL |
3.1790 BRL |
3.1910 BRL |
| 2025-08-04 |
3.3958 BRL |
248,654.4300 ENA |
3.3080 BRL |
3.2840 BRL |
3.3290 BRL |
3.3430 BRL |
| 2025-08-03 |
3.2166 BRL |
216,556.4700 ENA |
2.9340 BRL |
2.8700 BRL |
2.9420 BRL |
3.3410 BRL |
| 2025-08-02 |
3.0257 BRL |
253,066.1300 ENA |
3.2100 BRL |
2.8800 BRL |
2.9170 BRL |
2.8830 BRL |
| 2025-08-01 |
3.3157 BRL |
265,881.4400 ENA |
3.2210 BRL |
3.0810 BRL |
3.2160 BRL |
3.1430 BRL |
| 2025-07-31 |
3.4903 BRL |
295,247.7000 ENA |
3.3690 BRL |
3.1620 BRL |
3.2440 BRL |
3.1970 BRL |
| 2025-07-30 |
3.2107 BRL |
254,553.8000 ENA |
3.1810 BRL |
3.0000 BRL |
3.1550 BRL |
3.2960 BRL |
| 2025-07-29 |
3.3465 BRL |
175,901.1600 ENA |
3.5660 BRL |
3.1100 BRL |
3.1560 BRL |
3.1700 BRL |
| 2025-07-28 |
3.7309 BRL |
302,400.9100 ENA |
3.7590 BRL |
3.5250 BRL |
3.5810 BRL |
3.5680 BRL |
| 2025-07-27 |
3.6443 BRL |
242,964.5400 ENA |
3.4530 BRL |
3.3850 BRL |
3.4200 BRL |
3.7610 BRL |
| 2025-07-26 |
3.2746 BRL |
199,981.0700 ENA |
3.3740 BRL |
3.1050 BRL |
3.1600 BRL |
3.4010 BRL |
| 2025-07-25 |
3.0010 BRL |
343,862.9000 ENA |
2.5870 BRL |
2.5870 BRL |
2.6380 BRL |
3.4130 BRL |
| 2025-07-24 |
2.6330 BRL |
230,574.2500 ENA |
2.5430 BRL |
2.3940 BRL |
2.4520 BRL |
2.6200 BRL |
| 2025-07-23 |
2.5912 BRL |
210,221.6800 ENA |
2.8290 BRL |
2.4380 BRL |
2.5350 BRL |
2.5360 BRL |
| 2025-07-22 |
2.8117 BRL |
232,071.6900 ENA |
2.8540 BRL |
2.6390 BRL |
2.7000 BRL |
2.7900 BRL |
| 2025-07-21 |
2.9667 BRL |
402,768.1000 ENA |
2.7490 BRL |
2.7300 BRL |
2.7780 BRL |
2.8210 BRL |
| 2025-07-20 |
2.7156 BRL |
237,108.8900 ENA |
2.4210 BRL |
2.3970 BRL |
2.4350 BRL |
2.7640 BRL |
| 2025-07-19 |
2.2892 BRL |
109,080.1200 ENA |
2.1860 BRL |
2.1320 BRL |
2.1850 BRL |
2.4670 BRL |