Identifier on Binance: ENABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
2.4449 BRL |
93,662.5600 ENA |
2.6330 BRL |
2.3230 BRL |
2.3670 BRL |
2.4190 BRL |
| 2025-02-17 |
2.6469 BRL |
73,503.9300 ENA |
2.5970 BRL |
2.5030 BRL |
2.5530 BRL |
2.6200 BRL |
| 2025-02-16 |
2.6049 BRL |
47,729.4900 ENA |
2.6140 BRL |
2.5620 BRL |
2.5750 BRL |
2.5820 BRL |
| 2025-02-15 |
2.6840 BRL |
38,942.6000 ENA |
2.7510 BRL |
2.5900 BRL |
2.6150 BRL |
2.6150 BRL |
| 2025-02-14 |
2.7165 BRL |
71,443.7800 ENA |
2.5980 BRL |
2.5640 BRL |
2.6080 BRL |
2.7580 BRL |
| 2025-02-13 |
2.6312 BRL |
126,784.4500 ENA |
2.6040 BRL |
2.4950 BRL |
2.5540 BRL |
2.5790 BRL |
| 2025-02-12 |
2.4658 BRL |
149,963.3200 ENA |
2.5520 BRL |
2.3280 BRL |
2.4030 BRL |
2.6110 BRL |
| 2025-02-11 |
2.7234 BRL |
81,564.5600 ENA |
2.7780 BRL |
2.5200 BRL |
2.5550 BRL |
2.5670 BRL |
| 2025-02-10 |
2.8309 BRL |
60,638.1700 ENA |
2.8310 BRL |
2.7000 BRL |
2.7210 BRL |
2.7210 BRL |
| 2025-02-09 |
2.8581 BRL |
68,831.6500 ENA |
3.0370 BRL |
2.7000 BRL |
2.7930 BRL |
2.7680 BRL |
| 2025-02-08 |
2.9536 BRL |
66,811.5500 ENA |
2.8830 BRL |
2.8000 BRL |
2.8290 BRL |
3.0190 BRL |
| 2025-02-07 |
2.9333 BRL |
150,891.7300 ENA |
2.7720 BRL |
2.7470 BRL |
2.7800 BRL |
2.8350 BRL |
| 2025-02-06 |
2.9846 BRL |
157,502.9600 ENA |
3.1980 BRL |
2.7500 BRL |
2.7720 BRL |
2.7500 BRL |
| 2025-02-05 |
3.3671 BRL |
151,648.2200 ENA |
3.5250 BRL |
3.1520 BRL |
3.1730 BRL |
3.1730 BRL |
| 2025-02-04 |
3.6638 BRL |
190,779.7300 ENA |
3.9510 BRL |
3.4200 BRL |
3.5290 BRL |
3.5430 BRL |
| 2025-02-03 |
3.4797 BRL |
463,793.2000 ENA |
3.4160 BRL |
2.7950 BRL |
3.2470 BRL |
3.8360 BRL |
| 2025-02-02 |
3.6967 BRL |
149,543.6500 ENA |
3.9600 BRL |
3.2340 BRL |
3.4250 BRL |
3.3160 BRL |
| 2025-02-01 |
4.2517 BRL |
69,922.3100 ENA |
4.4670 BRL |
3.9540 BRL |
4.0160 BRL |
4.0160 BRL |
| 2025-01-31 |
4.5924 BRL |
93,989.5700 ENA |
4.4650 BRL |
4.3010 BRL |
4.3340 BRL |
4.5070 BRL |
| 2025-01-30 |
4.4379 BRL |
93,610.3000 ENA |
3.9810 BRL |
3.9380 BRL |
4.0080 BRL |
4.4520 BRL |
| 2025-01-29 |
4.0776 BRL |
92,147.2600 ENA |
3.8710 BRL |
3.8560 BRL |
3.9530 BRL |
4.1760 BRL |
| 2025-01-28 |
4.2158 BRL |
95,812.2500 ENA |
4.4510 BRL |
3.8670 BRL |
3.9000 BRL |
3.8930 BRL |
| 2025-01-27 |
4.3949 BRL |
269,004.6100 ENA |
4.6000 BRL |
4.1910 BRL |
4.2720 BRL |
4.4260 BRL |
| 2025-01-26 |
4.9485 BRL |
42,677.7200 ENA |
5.1360 BRL |
4.7400 BRL |
4.7740 BRL |
4.7400 BRL |
| 2025-01-25 |
5.0765 BRL |
33,845.6700 ENA |
4.9940 BRL |
4.9060 BRL |
4.9690 BRL |
5.2090 BRL |
| 2025-01-24 |
5.2088 BRL |
67,495.0700 ENA |
5.0510 BRL |
4.7920 BRL |
4.8640 BRL |
5.0200 BRL |
| 2025-01-23 |
4.9462 BRL |
24,379.3400 ENA |
5.0890 BRL |
4.7900 BRL |
4.9000 BRL |
4.9110 BRL |
| 2025-01-22 |
5.3461 BRL |
42,981.9400 ENA |
5.6750 BRL |
5.0500 BRL |
5.1280 BRL |
5.0890 BRL |
| 2025-01-21 |
5.3824 BRL |
86,468.9800 ENA |
5.2760 BRL |
5.0600 BRL |
5.1660 BRL |
5.6790 BRL |
| 2025-01-20 |
5.5715 BRL |
139,260.9900 ENA |
5.1420 BRL |
4.9600 BRL |
5.0730 BRL |
5.4690 BRL |
| 2025-01-19 |
5.4757 BRL |
134,662.0400 ENA |
5.4200 BRL |
5.0000 BRL |
5.1770 BRL |
5.4770 BRL |
| 2025-01-18 |
5.4906 BRL |
67,618.5600 ENA |
5.8510 BRL |
5.1820 BRL |
5.2890 BRL |
5.3140 BRL |
| 2025-01-17 |
5.7311 BRL |
101,046.5000 ENA |
5.4990 BRL |
5.4950 BRL |
5.6120 BRL |
5.7800 BRL |
| 2025-01-16 |
5.5216 BRL |
61,136.9200 ENA |
5.6780 BRL |
5.2790 BRL |
5.3100 BRL |
5.4980 BRL |
| 2025-01-15 |
5.2404 BRL |
72,354.2700 ENA |
5.0350 BRL |
4.7000 BRL |
4.7650 BRL |
5.5440 BRL |
| 2025-01-14 |
4.9937 BRL |
85,752.6700 ENA |
4.9000 BRL |
4.7810 BRL |
4.8810 BRL |
5.1740 BRL |
| 2025-01-13 |
4.9039 BRL |
150,510.2300 ENA |
5.3820 BRL |
4.4400 BRL |
4.6700 BRL |
4.9220 BRL |
| 2025-01-12 |
5.4988 BRL |
44,701.2200 ENA |
5.5860 BRL |
5.3280 BRL |
5.3510 BRL |
5.3840 BRL |
| 2025-01-11 |
5.5377 BRL |
43,961.0600 ENA |
5.6320 BRL |
5.3990 BRL |
5.4430 BRL |
5.6090 BRL |
| 2025-01-10 |
5.6341 BRL |
102,139.7100 ENA |
5.4960 BRL |
5.3880 BRL |
5.5390 BRL |
5.6410 BRL |
| 2025-01-09 |
5.6325 BRL |
130,108.8500 ENA |
5.9930 BRL |
5.3000 BRL |
5.4700 BRL |
5.5390 BRL |
| 2025-01-08 |
6.0168 BRL |
84,232.4300 ENA |
6.3820 BRL |
5.5500 BRL |
5.8760 BRL |
5.9750 BRL |
| 2025-01-07 |
6.8017 BRL |
85,992.4600 ENA |
7.1360 BRL |
6.4000 BRL |
6.4000 BRL |
6.4000 BRL |
| 2025-01-06 |
7.4904 BRL |
129,888.2800 ENA |
7.8890 BRL |
7.1200 BRL |
7.2040 BRL |
7.1770 BRL |
| 2025-01-05 |
7.7748 BRL |
96,471.2500 ENA |
7.6330 BRL |
7.4500 BRL |
7.4510 BRL |
7.8130 BRL |
| 2025-01-04 |
7.6474 BRL |
78,547.0500 ENA |
7.4860 BRL |
7.3200 BRL |
7.3390 BRL |
7.7160 BRL |
| 2025-01-03 |
7.1496 BRL |
106,688.9600 ENA |
6.3960 BRL |
6.3230 BRL |
6.3540 BRL |
7.6000 BRL |
| 2025-01-02 |
6.3808 BRL |
84,932.2600 ENA |
5.9770 BRL |
5.9770 BRL |
6.0760 BRL |
6.3960 BRL |
| 2025-01-01 |
5.7589 BRL |
47,042.9700 ENA |
5.7480 BRL |
5.5810 BRL |
5.6350 BRL |
6.0330 BRL |
| 2024-12-31 |
5.7988 BRL |
77,734.9600 ENA |
5.9220 BRL |
5.6300 BRL |
5.6930 BRL |
5.6650 BRL |