Identifier on Binance: ENABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
1.7796 BRL |
212,957.8800 ENA |
1.6550 BRL |
1.5900 BRL |
1.6400 BRL |
1.8800 BRL |
| 2025-04-08 |
1.7526 BRL |
120,707.1800 ENA |
1.7330 BRL |
1.6470 BRL |
1.6620 BRL |
1.6580 BRL |
| 2025-04-07 |
1.6879 BRL |
278,710.4700 ENA |
1.6300 BRL |
1.4870 BRL |
1.5820 BRL |
1.7540 BRL |
| 2025-04-06 |
1.7118 BRL |
89,872.5400 ENA |
1.8650 BRL |
1.6000 BRL |
1.6270 BRL |
1.6290 BRL |
| 2025-04-05 |
1.8940 BRL |
50,174.7800 ENA |
1.8800 BRL |
1.8560 BRL |
1.8720 BRL |
1.8820 BRL |
| 2025-04-04 |
1.7578 BRL |
259,054.4300 ENA |
1.7890 BRL |
1.6560 BRL |
1.7080 BRL |
1.8580 BRL |
| 2025-04-03 |
1.7654 BRL |
242,282.5600 ENA |
1.8870 BRL |
1.6950 BRL |
1.7340 BRL |
1.7820 BRL |
| 2025-04-02 |
2.0552 BRL |
161,901.0700 ENA |
2.1040 BRL |
1.9160 BRL |
1.9270 BRL |
1.9260 BRL |
| 2025-04-01 |
2.0686 BRL |
71,407.6700 ENA |
1.9840 BRL |
1.9680 BRL |
1.9820 BRL |
2.1220 BRL |
| 2025-03-31 |
2.0461 BRL |
104,440.9300 ENA |
2.1490 BRL |
1.9670 BRL |
2.0020 BRL |
1.9670 BRL |
| 2025-03-30 |
2.1422 BRL |
34,344.5900 ENA |
2.1080 BRL |
2.0880 BRL |
2.0950 BRL |
2.1620 BRL |
| 2025-03-29 |
2.1831 BRL |
40,010.6700 ENA |
2.2360 BRL |
2.1230 BRL |
2.1290 BRL |
2.1260 BRL |
| 2025-03-28 |
2.2768 BRL |
65,255.1100 ENA |
2.4570 BRL |
2.2080 BRL |
2.2310 BRL |
2.2400 BRL |
| 2025-03-27 |
2.4698 BRL |
160,084.1200 ENA |
2.3550 BRL |
2.3460 BRL |
2.4260 BRL |
2.4820 BRL |
| 2025-03-26 |
2.4014 BRL |
154,900.5300 ENA |
2.4290 BRL |
2.3100 BRL |
2.3460 BRL |
2.3530 BRL |
| 2025-03-25 |
2.4222 BRL |
201,156.1700 ENA |
2.3590 BRL |
2.2760 BRL |
2.2880 BRL |
2.4160 BRL |
| 2025-03-24 |
2.2710 BRL |
222,458.5100 ENA |
2.1290 BRL |
2.1190 BRL |
2.1730 BRL |
2.3520 BRL |
| 2025-03-23 |
2.1153 BRL |
63,425.4400 ENA |
2.0430 BRL |
2.0430 BRL |
2.0550 BRL |
2.1150 BRL |
| 2025-03-22 |
2.0544 BRL |
69,588.0100 ENA |
2.0240 BRL |
2.0170 BRL |
2.0350 BRL |
2.0610 BRL |
| 2025-03-21 |
2.0911 BRL |
91,878.2000 ENA |
2.1920 BRL |
2.0110 BRL |
2.0280 BRL |
2.0280 BRL |
| 2025-03-20 |
2.1877 BRL |
129,877.1000 ENA |
2.2390 BRL |
2.1300 BRL |
2.1590 BRL |
2.1810 BRL |
| 2025-03-19 |
2.1841 BRL |
189,760.7600 ENA |
2.1150 BRL |
2.0810 BRL |
2.0930 BRL |
2.2300 BRL |
| 2025-03-18 |
2.1038 BRL |
87,600.6500 ENA |
2.1500 BRL |
2.0260 BRL |
2.0320 BRL |
2.0660 BRL |
| 2025-03-17 |
2.1623 BRL |
102,949.6600 ENA |
2.0750 BRL |
2.0730 BRL |
2.0980 BRL |
2.1650 BRL |
| 2025-03-16 |
2.0840 BRL |
72,188.0800 ENA |
2.1470 BRL |
2.0240 BRL |
2.0300 BRL |
2.0680 BRL |
| 2025-03-15 |
2.1143 BRL |
51,967.3600 ENA |
2.0140 BRL |
2.0140 BRL |
2.0320 BRL |
2.1480 BRL |
| 2025-03-14 |
2.0237 BRL |
105,940.3200 ENA |
1.9740 BRL |
1.9470 BRL |
1.9580 BRL |
2.0550 BRL |
| 2025-03-13 |
2.0577 BRL |
152,930.1300 ENA |
2.1540 BRL |
1.9570 BRL |
1.9680 BRL |
1.9740 BRL |
| 2025-03-12 |
2.1731 BRL |
134,520.7400 ENA |
2.2740 BRL |
2.0850 BRL |
2.1160 BRL |
2.1710 BRL |
| 2025-03-11 |
2.3398 BRL |
156,546.4600 ENA |
2.4350 BRL |
2.1630 BRL |
2.2640 BRL |
2.3000 BRL |
| 2025-03-10 |
2.5163 BRL |
236,446.7300 ENA |
2.4990 BRL |
2.3300 BRL |
2.3890 BRL |
2.4340 BRL |
| 2025-03-09 |
2.4750 BRL |
54,958.8300 ENA |
2.5570 BRL |
2.3850 BRL |
2.4080 BRL |
2.4990 BRL |
| 2025-03-08 |
2.5948 BRL |
193,659.8400 ENA |
2.5030 BRL |
2.4910 BRL |
2.5590 BRL |
2.5970 BRL |
| 2025-03-07 |
2.4718 BRL |
272,008.4000 ENA |
2.1180 BRL |
2.0530 BRL |
2.1600 BRL |
2.5010 BRL |
| 2025-03-06 |
2.2415 BRL |
390,020.0900 ENA |
1.9850 BRL |
1.9830 BRL |
2.0150 BRL |
2.1540 BRL |
| 2025-03-05 |
2.1688 BRL |
166,598.2900 ENA |
2.2700 BRL |
2.0000 BRL |
2.0060 BRL |
2.0010 BRL |
| 2025-03-04 |
2.1099 BRL |
87,115.1700 ENA |
2.1540 BRL |
2.0000 BRL |
2.0330 BRL |
2.2700 BRL |
| 2025-03-03 |
2.3526 BRL |
135,649.2400 ENA |
2.8160 BRL |
2.1200 BRL |
2.1770 BRL |
2.1770 BRL |
| 2025-03-02 |
2.5460 BRL |
201,565.9200 ENA |
2.3670 BRL |
2.3000 BRL |
2.3390 BRL |
2.7460 BRL |
| 2025-03-01 |
2.3883 BRL |
56,338.9200 ENA |
2.4440 BRL |
2.3230 BRL |
2.3380 BRL |
2.3790 BRL |
| 2025-02-28 |
2.4065 BRL |
96,851.1400 ENA |
2.4350 BRL |
2.2590 BRL |
2.2770 BRL |
2.4510 BRL |
| 2025-02-27 |
2.5186 BRL |
42,044.3000 ENA |
2.5020 BRL |
2.4570 BRL |
2.5060 BRL |
2.5060 BRL |
| 2025-02-26 |
2.4046 BRL |
186,925.9100 ENA |
2.3500 BRL |
2.2830 BRL |
2.3290 BRL |
2.4840 BRL |
| 2025-02-25 |
2.2911 BRL |
313,581.7000 ENA |
2.1780 BRL |
2.1120 BRL |
2.1750 BRL |
2.3990 BRL |
| 2025-02-24 |
2.3472 BRL |
277,290.0200 ENA |
2.5690 BRL |
2.1600 BRL |
2.2130 BRL |
2.1820 BRL |
| 2025-02-23 |
2.6093 BRL |
72,886.3300 ENA |
2.5810 BRL |
2.4910 BRL |
2.5070 BRL |
2.5290 BRL |
| 2025-02-22 |
2.6414 BRL |
145,460.6100 ENA |
2.6520 BRL |
2.5290 BRL |
2.5520 BRL |
2.5840 BRL |
| 2025-02-21 |
2.5097 BRL |
374,466.7800 ENA |
2.4110 BRL |
2.3020 BRL |
2.3330 BRL |
2.6010 BRL |
| 2025-02-20 |
2.3123 BRL |
122,892.3900 ENA |
2.2750 BRL |
2.2400 BRL |
2.2900 BRL |
2.3680 BRL |
| 2025-02-19 |
2.3764 BRL |
102,425.3200 ENA |
2.4110 BRL |
2.2160 BRL |
2.2550 BRL |
2.2320 BRL |