Identifier on Binance: ENABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
2.2111 BRL |
185,900.2000 ENA |
2.0990 BRL |
2.0810 BRL |
2.1550 BRL |
2.1640 BRL |
| 2025-07-17 |
2.0927 BRL |
164,240.0700 ENA |
2.0750 BRL |
2.0100 BRL |
2.0320 BRL |
2.1120 BRL |
| 2025-07-16 |
1.9990 BRL |
387,617.9800 ENA |
2.0020 BRL |
1.9430 BRL |
1.9600 BRL |
2.0730 BRL |
| 2025-07-15 |
1.9041 BRL |
151,001.6100 ENA |
1.8800 BRL |
1.8010 BRL |
1.8200 BRL |
2.0140 BRL |
| 2025-07-14 |
1.9209 BRL |
42,744.4100 ENA |
1.9000 BRL |
1.8410 BRL |
1.8800 BRL |
1.8820 BRL |
| 2025-07-13 |
1.8958 BRL |
47,867.2500 ENA |
1.7820 BRL |
1.7820 BRL |
1.7960 BRL |
1.8770 BRL |
| 2025-07-12 |
1.8232 BRL |
75,249.1700 ENA |
1.8480 BRL |
1.7480 BRL |
1.7870 BRL |
1.7920 BRL |
| 2025-07-11 |
1.8901 BRL |
210,602.5500 ENA |
1.7410 BRL |
1.6960 BRL |
1.7410 BRL |
1.9330 BRL |
| 2025-07-10 |
1.6715 BRL |
183,863.0700 ENA |
1.5860 BRL |
1.5680 BRL |
1.5910 BRL |
1.7400 BRL |
| 2025-07-09 |
1.5343 BRL |
127,589.6400 ENA |
1.4500 BRL |
1.4300 BRL |
1.4340 BRL |
1.5840 BRL |
| 2025-07-08 |
1.4073 BRL |
51,666.7000 ENA |
1.4010 BRL |
1.3800 BRL |
1.3840 BRL |
1.4450 BRL |
| 2025-07-07 |
1.4238 BRL |
82,489.9500 ENA |
1.4320 BRL |
1.3920 BRL |
1.3980 BRL |
1.3980 BRL |
| 2025-07-06 |
1.4031 BRL |
22,112.4700 ENA |
1.3930 BRL |
1.3840 BRL |
1.3840 BRL |
1.4220 BRL |
| 2025-07-05 |
1.3837 BRL |
30,155.2700 ENA |
1.3890 BRL |
1.3640 BRL |
1.3700 BRL |
1.3810 BRL |
| 2025-07-04 |
1.3985 BRL |
58,285.5100 ENA |
1.5010 BRL |
1.3510 BRL |
1.3640 BRL |
1.3920 BRL |
| 2025-07-03 |
1.5144 BRL |
81,388.6900 ENA |
1.5120 BRL |
1.4640 BRL |
1.4830 BRL |
1.5110 BRL |
| 2025-07-02 |
1.4580 BRL |
69,355.0100 ENA |
1.3830 BRL |
1.3770 BRL |
1.3860 BRL |
1.5190 BRL |
| 2025-07-01 |
1.4041 BRL |
43,761.4200 ENA |
1.4570 BRL |
1.3760 BRL |
1.3800 BRL |
1.3760 BRL |
| 2025-06-30 |
1.4840 BRL |
114,089.9300 ENA |
1.5370 BRL |
1.4400 BRL |
1.4610 BRL |
1.4600 BRL |
| 2025-06-29 |
1.4675 BRL |
40,419.7100 ENA |
1.4620 BRL |
1.4420 BRL |
1.4420 BRL |
1.4710 BRL |
| 2025-06-28 |
1.4353 BRL |
76,062.5100 ENA |
1.4010 BRL |
1.3920 BRL |
1.3970 BRL |
1.4670 BRL |
| 2025-06-27 |
1.3783 BRL |
234,267.1500 ENA |
1.3800 BRL |
1.3560 BRL |
1.3690 BRL |
1.3970 BRL |
| 2025-06-26 |
1.4541 BRL |
458,521.8800 ENA |
1.4380 BRL |
1.3620 BRL |
1.3730 BRL |
1.3780 BRL |
| 2025-06-25 |
1.4680 BRL |
201,809.2300 ENA |
1.4860 BRL |
1.4220 BRL |
1.4380 BRL |
1.4380 BRL |
| 2025-06-24 |
1.4842 BRL |
248,212.0500 ENA |
1.4870 BRL |
1.4590 BRL |
1.4740 BRL |
1.4770 BRL |
| 2025-06-23 |
1.3693 BRL |
264,042.9700 ENA |
1.3270 BRL |
1.2800 BRL |
1.3220 BRL |
1.4770 BRL |
| 2025-06-22 |
1.3108 BRL |
468,296.4000 ENA |
1.3930 BRL |
1.2380 BRL |
1.2720 BRL |
1.2510 BRL |
| 2025-06-21 |
1.4327 BRL |
191,332.6200 ENA |
1.4780 BRL |
1.3400 BRL |
1.3810 BRL |
1.3620 BRL |
| 2025-06-20 |
1.5193 BRL |
311,544.1300 ENA |
1.5760 BRL |
1.4610 BRL |
1.5020 BRL |
1.5070 BRL |
| 2025-06-19 |
1.5693 BRL |
53,241.4700 ENA |
1.5780 BRL |
1.5490 BRL |
1.5630 BRL |
1.5670 BRL |
| 2025-06-18 |
1.5232 BRL |
88,299.9400 ENA |
1.5570 BRL |
1.4690 BRL |
1.5020 BRL |
1.5350 BRL |
| 2025-06-17 |
1.5736 BRL |
209,241.1100 ENA |
1.6200 BRL |
1.5190 BRL |
1.5350 BRL |
1.5540 BRL |
| 2025-06-16 |
1.7168 BRL |
109,976.2900 ENA |
1.6900 BRL |
1.6590 BRL |
1.6900 BRL |
1.7320 BRL |
| 2025-06-15 |
1.6563 BRL |
91,504.4100 ENA |
1.6350 BRL |
1.6280 BRL |
1.6280 BRL |
1.6690 BRL |
| 2025-06-14 |
1.6635 BRL |
70,702.8100 ENA |
1.6790 BRL |
1.6120 BRL |
1.6360 BRL |
1.6250 BRL |
| 2025-06-13 |
1.6300 BRL |
366,631.5400 ENA |
1.7340 BRL |
1.5600 BRL |
1.5870 BRL |
1.6570 BRL |
| 2025-06-12 |
1.8741 BRL |
114,764.0600 ENA |
1.9260 BRL |
1.8020 BRL |
1.8220 BRL |
1.8270 BRL |
| 2025-06-11 |
1.9953 BRL |
344,152.0500 ENA |
2.0650 BRL |
1.8900 BRL |
1.9320 BRL |
1.9100 BRL |
| 2025-06-10 |
1.9763 BRL |
178,249.5800 ENA |
1.9120 BRL |
1.8720 BRL |
1.8890 BRL |
2.0050 BRL |
| 2025-06-09 |
1.8447 BRL |
92,014.8600 ENA |
1.7790 BRL |
1.7760 BRL |
1.7880 BRL |
1.9140 BRL |
| 2025-06-08 |
1.7805 BRL |
98,198.3400 ENA |
1.8110 BRL |
1.7530 BRL |
1.7630 BRL |
1.7790 BRL |
| 2025-06-07 |
1.7861 BRL |
85,059.9500 ENA |
1.6770 BRL |
1.6740 BRL |
1.6820 BRL |
1.8080 BRL |
| 2025-06-06 |
1.6677 BRL |
111,604.2500 ENA |
1.5980 BRL |
1.5980 BRL |
1.6260 BRL |
1.6730 BRL |
| 2025-06-05 |
1.7044 BRL |
254,776.0900 ENA |
1.7730 BRL |
1.5890 BRL |
1.6240 BRL |
1.6000 BRL |
| 2025-06-04 |
1.9096 BRL |
186,065.3200 ENA |
1.9260 BRL |
1.7650 BRL |
1.8130 BRL |
1.7750 BRL |
| 2025-06-03 |
1.9180 BRL |
185,055.7400 ENA |
1.8310 BRL |
1.8310 BRL |
1.8740 BRL |
1.9090 BRL |
| 2025-06-02 |
1.7855 BRL |
248,004.1200 ENA |
1.8040 BRL |
1.7300 BRL |
1.7470 BRL |
1.8530 BRL |
| 2025-06-01 |
1.7756 BRL |
323,597.7400 ENA |
1.7500 BRL |
1.7390 BRL |
1.7640 BRL |
1.8210 BRL |
| 2025-05-31 |
1.7565 BRL |
280,764.3800 ENA |
1.7420 BRL |
1.6660 BRL |
1.7180 BRL |
1.7750 BRL |
| 2025-05-30 |
1.9212 BRL |
381,749.2400 ENA |
2.1420 BRL |
1.7400 BRL |
1.7530 BRL |
1.7400 BRL |