Identifier on Binance: ENABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
2.1989 BRL |
173,119.3700 ENA |
2.2250 BRL |
2.1280 BRL |
2.1460 BRL |
2.1590 BRL |
| 2025-05-28 |
2.2302 BRL |
291,846.4000 ENA |
2.2510 BRL |
2.1280 BRL |
2.1610 BRL |
2.1850 BRL |
| 2025-05-27 |
2.2647 BRL |
214,600.5800 ENA |
2.2130 BRL |
2.1410 BRL |
2.1740 BRL |
2.2540 BRL |
| 2025-05-26 |
2.1729 BRL |
124,407.2600 ENA |
2.1580 BRL |
2.1190 BRL |
2.1430 BRL |
2.2000 BRL |
| 2025-05-25 |
2.0684 BRL |
143,930.8100 ENA |
2.1030 BRL |
1.9900 BRL |
2.0310 BRL |
2.1450 BRL |
| 2025-05-24 |
2.1197 BRL |
142,167.6500 ENA |
2.1110 BRL |
2.0800 BRL |
2.0880 BRL |
2.0840 BRL |
| 2025-05-23 |
2.3032 BRL |
366,274.7000 ENA |
2.3690 BRL |
2.1580 BRL |
2.1580 BRL |
2.1580 BRL |
| 2025-05-22 |
2.3259 BRL |
192,683.6300 ENA |
2.2420 BRL |
2.2420 BRL |
2.2810 BRL |
2.3450 BRL |
| 2025-05-21 |
2.2194 BRL |
312,338.8200 ENA |
2.1460 BRL |
2.0870 BRL |
2.1520 BRL |
2.2310 BRL |
| 2025-05-20 |
2.1355 BRL |
163,918.7100 ENA |
2.0950 BRL |
2.0460 BRL |
2.0900 BRL |
2.1260 BRL |
| 2025-05-19 |
2.0423 BRL |
192,354.8600 ENA |
2.2180 BRL |
1.9550 BRL |
1.9900 BRL |
2.0560 BRL |
| 2025-05-18 |
2.1523 BRL |
332,440.3400 ENA |
2.0050 BRL |
1.9880 BRL |
2.0150 BRL |
2.1900 BRL |
| 2025-05-17 |
2.0958 BRL |
183,308.7400 ENA |
2.1620 BRL |
1.9800 BRL |
2.0030 BRL |
2.0020 BRL |
| 2025-05-16 |
2.1824 BRL |
252,357.7900 ENA |
2.0930 BRL |
2.0840 BRL |
2.1190 BRL |
2.1640 BRL |
| 2025-05-15 |
2.1553 BRL |
268,698.0100 ENA |
2.3120 BRL |
2.0600 BRL |
2.0770 BRL |
2.0770 BRL |
| 2025-05-14 |
2.4007 BRL |
125,475.6900 ENA |
2.5380 BRL |
2.2510 BRL |
2.2780 BRL |
2.3130 BRL |
| 2025-05-13 |
2.4055 BRL |
312,850.5400 ENA |
2.2050 BRL |
2.0410 BRL |
2.0930 BRL |
2.5520 BRL |
| 2025-05-12 |
2.3079 BRL |
116,061.8500 ENA |
2.3350 BRL |
2.1340 BRL |
2.1840 BRL |
2.2170 BRL |
| 2025-05-11 |
2.3243 BRL |
63,013.7900 ENA |
2.4140 BRL |
2.2210 BRL |
2.2480 BRL |
2.2860 BRL |
| 2025-05-10 |
2.2265 BRL |
120,736.2800 ENA |
2.0960 BRL |
2.0340 BRL |
2.1140 BRL |
2.3750 BRL |
| 2025-05-09 |
2.0840 BRL |
356,155.0700 ENA |
1.9400 BRL |
1.9040 BRL |
1.9280 BRL |
2.1030 BRL |
| 2025-05-08 |
1.7742 BRL |
447,350.1200 ENA |
1.5410 BRL |
1.5410 BRL |
1.5680 BRL |
1.9820 BRL |
| 2025-05-07 |
1.5372 BRL |
193,065.0100 ENA |
1.5480 BRL |
1.5070 BRL |
1.5260 BRL |
1.5440 BRL |
| 2025-05-06 |
1.4999 BRL |
97,284.1700 ENA |
1.4880 BRL |
1.4680 BRL |
1.4830 BRL |
1.5300 BRL |
| 2025-05-05 |
1.6012 BRL |
88,013.0000 ENA |
1.6390 BRL |
1.5370 BRL |
1.5580 BRL |
1.5470 BRL |
| 2025-05-04 |
1.6499 BRL |
73,678.2900 ENA |
1.6600 BRL |
1.6180 BRL |
1.6290 BRL |
1.6290 BRL |
| 2025-05-03 |
1.6914 BRL |
47,846.0900 ENA |
1.7410 BRL |
1.6490 BRL |
1.6680 BRL |
1.6700 BRL |
| 2025-05-02 |
1.7658 BRL |
135,480.9000 ENA |
1.8400 BRL |
1.7270 BRL |
1.7410 BRL |
1.7400 BRL |
| 2025-05-01 |
1.8706 BRL |
169,919.9700 ENA |
1.8220 BRL |
1.7930 BRL |
1.8160 BRL |
1.8290 BRL |
| 2025-04-30 |
1.7753 BRL |
174,846.2800 ENA |
1.7580 BRL |
1.7190 BRL |
1.7640 BRL |
1.7930 BRL |
| 2025-04-29 |
1.8354 BRL |
136,022.8900 ENA |
1.8920 BRL |
1.7210 BRL |
1.7280 BRL |
1.7280 BRL |
| 2025-04-28 |
1.9448 BRL |
126,866.6900 ENA |
1.9650 BRL |
1.8640 BRL |
1.8960 BRL |
1.8980 BRL |
| 2025-04-27 |
2.0084 BRL |
49,544.7300 ENA |
2.0880 BRL |
1.9650 BRL |
1.9720 BRL |
1.9720 BRL |
| 2025-04-26 |
2.1076 BRL |
49,185.3100 ENA |
2.0860 BRL |
2.0100 BRL |
2.0470 BRL |
2.0910 BRL |
| 2025-04-25 |
2.0739 BRL |
113,626.4700 ENA |
2.0630 BRL |
1.9910 BRL |
2.0160 BRL |
2.0660 BRL |
| 2025-04-24 |
1.9856 BRL |
123,963.1000 ENA |
1.9650 BRL |
1.8810 BRL |
1.8910 BRL |
2.0290 BRL |
| 2025-04-23 |
1.9667 BRL |
169,323.4300 ENA |
1.8510 BRL |
1.8490 BRL |
1.8730 BRL |
1.9380 BRL |
| 2025-04-22 |
1.7694 BRL |
192,271.2900 ENA |
1.6740 BRL |
1.6320 BRL |
1.6510 BRL |
1.8420 BRL |
| 2025-04-21 |
1.7342 BRL |
77,604.1900 ENA |
1.6720 BRL |
1.6640 BRL |
1.6760 BRL |
1.6780 BRL |
| 2025-04-20 |
1.6632 BRL |
27,200.4200 ENA |
1.6860 BRL |
1.6140 BRL |
1.6240 BRL |
1.6760 BRL |
| 2025-04-19 |
1.6669 BRL |
17,435.7700 ENA |
1.6390 BRL |
1.6390 BRL |
1.6390 BRL |
1.6770 BRL |
| 2025-04-18 |
1.6393 BRL |
47,804.3400 ENA |
1.6140 BRL |
1.6110 BRL |
1.6180 BRL |
1.6550 BRL |
| 2025-04-17 |
1.6071 BRL |
66,688.1600 ENA |
1.5910 BRL |
1.5740 BRL |
1.5960 BRL |
1.6050 BRL |
| 2025-04-16 |
1.5950 BRL |
87,488.7800 ENA |
1.6180 BRL |
1.5430 BRL |
1.5920 BRL |
1.6050 BRL |
| 2025-04-15 |
1.6825 BRL |
100,085.4500 ENA |
1.7390 BRL |
1.6100 BRL |
1.6220 BRL |
1.6100 BRL |
| 2025-04-14 |
1.8193 BRL |
42,232.0600 ENA |
1.8270 BRL |
1.7300 BRL |
1.7400 BRL |
1.7420 BRL |
| 2025-04-13 |
1.9161 BRL |
52,387.7100 ENA |
2.0060 BRL |
1.8050 BRL |
1.8120 BRL |
1.8100 BRL |
| 2025-04-12 |
1.9545 BRL |
41,286.4400 ENA |
1.8600 BRL |
1.8110 BRL |
1.8110 BRL |
2.0640 BRL |
| 2025-04-11 |
1.8660 BRL |
132,618.3600 ENA |
1.7910 BRL |
1.7660 BRL |
1.8020 BRL |
1.8600 BRL |
| 2025-04-10 |
1.7955 BRL |
173,236.4900 ENA |
1.8430 BRL |
1.7350 BRL |
1.7520 BRL |
1.7850 BRL |