Identifier on Coinbase Pro: ENA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-06 |
0.1754 USD |
18,295,126.3000 ENA |
0.1720 USD |
0.1720 USD |
0.1888 USD |
0.1754 USD |
| 2026-09-05 |
0.1721 USD |
24,854,299.6000 ENA |
0.1627 USD |
0.1614 USD |
0.1750 USD |
0.1721 USD |
| 2026-09-04 |
0.1628 USD |
41,704,297.8000 ENA |
0.1684 USD |
0.1580 USD |
0.1726 USD |
0.1628 USD |
| 2026-09-03 |
0.1684 USD |
49,062,019.6000 ENA |
0.1491 USD |
0.1480 USD |
0.1800 USD |
0.1684 USD |
| 2026-09-02 |
0.1489 USD |
36,452,968.1000 ENA |
0.1595 USD |
0.1464 USD |
0.1623 USD |
0.1489 USD |
| 2026-09-01 |
0.1595 USD |
45,903,571.0000 ENA |
0.1494 USD |
0.1487 USD |
0.1669 USD |
0.1595 USD |
| 2026-08-31 |
0.1500 USD |
21,190,483.7000 ENA |
0.1481 USD |
0.1457 USD |
0.1534 USD |
0.1500 USD |
| 2026-08-30 |
0.1465 USD |
27,530,811.0000 ENA |
0.1595 USD |
0.1458 USD |
0.1650 USD |
0.1465 USD |
| 2026-08-29 |
0.1596 USD |
29,030,623.0000 ENA |
0.1625 USD |
0.1536 USD |
0.1662 USD |
0.1596 USD |
| 2026-08-28 |
0.1622 USD |
114,097,309.5000 ENA |
0.1701 USD |
0.1570 USD |
0.1900 USD |
0.1622 USD |
| 2026-08-27 |
0.1708 USD |
99,772,975.8000 ENA |
0.1475 USD |
0.1425 USD |
0.1728 USD |
0.1708 USD |
| 2026-08-26 |
0.1477 USD |
33,895,678.1000 ENA |
0.1429 USD |
0.1350 USD |
0.1487 USD |
0.1477 USD |
| 2026-08-25 |
0.1431 USD |
46,579,112.6000 ENA |
0.1527 USD |
0.1412 USD |
0.1597 USD |
0.1431 USD |
| 2026-08-24 |
0.1523 USD |
94,591,637.6000 ENA |
0.1617 USD |
0.1491 USD |
0.1699 USD |
0.1523 USD |
| 2026-08-23 |
0.1615 USD |
129,557,181.6000 ENA |
0.1583 USD |
0.1463 USD |
0.1833 USD |
0.1615 USD |
| 2026-08-22 |
0.1583 USD |
172,991,689.2000 ENA |
0.1421 USD |
0.1361 USD |
0.1668 USD |
0.1583 USD |
| 2026-08-21 |
0.1417 USD |
257,404,025.8000 ENA |
0.1167 USD |
0.1158 USD |
0.1555 USD |
0.1417 USD |
| 2026-08-20 |
0.1167 USD |
84,227,052.6000 ENA |
0.0933 USD |
0.0919 USD |
0.1189 USD |
0.1167 USD |
| 2026-08-19 |
0.0942 USD |
45,534,405.0000 ENA |
0.0827 USD |
0.0820 USD |
0.0951 USD |
0.0942 USD |
| 2026-08-18 |
0.0827 USD |
12,647,150.7000 ENA |
0.0831 USD |
0.0816 USD |
0.0855 USD |
0.0827 USD |
| 2026-08-17 |
0.0831 USD |
15,742,490.6000 ENA |
0.0823 USD |
0.0821 USD |
0.0845 USD |
0.0831 USD |
| 2026-08-16 |
0.0823 USD |
13,418,977.5000 ENA |
0.0838 USD |
0.0811 USD |
0.0845 USD |
0.0823 USD |
| 2026-08-15 |
0.0838 USD |
11,787,063.5000 ENA |
0.0845 USD |
0.0837 USD |
0.0857 USD |
0.0838 USD |
| 2026-08-14 |
0.0845 USD |
16,345,759.7000 ENA |
0.0859 USD |
0.0823 USD |
0.0862 USD |
0.0845 USD |
| 2026-08-13 |
0.0860 USD |
43,794,067.5000 ENA |
0.0867 USD |
0.0845 USD |
0.0882 USD |
0.0860 USD |
| 2026-08-12 |
0.0867 USD |
37,255,868.1000 ENA |
0.0901 USD |
0.0853 USD |
0.0907 USD |
0.0867 USD |
| 2026-08-11 |
0.0901 USD |
48,944,155.9000 ENA |
0.0879 USD |
0.0874 USD |
0.0916 USD |
0.0901 USD |
| 2026-08-10 |
0.0879 USD |
43,733,439.2000 ENA |
0.0864 USD |
0.0862 USD |
0.0914 USD |
0.0879 USD |
| 2026-08-09 |
0.0864 USD |
36,721,238.1000 ENA |
0.0902 USD |
0.0858 USD |
0.0904 USD |
0.0864 USD |
| 2026-08-08 |
0.0902 USD |
36,431,977.0000 ENA |
0.0913 USD |
0.0893 USD |
0.0919 USD |
0.0902 USD |
| 2026-08-07 |
0.0914 USD |
61,376,051.3000 ENA |
0.0927 USD |
0.0908 USD |
0.0982 USD |
0.0914 USD |
| 2026-08-06 |
0.0927 USD |
42,419,671.6000 ENA |
0.0923 USD |
0.0899 USD |
0.0938 USD |
0.0927 USD |
| 2026-08-05 |
0.0923 USD |
40,012,127.7000 ENA |
0.0923 USD |
0.0897 USD |
0.0941 USD |
0.0923 USD |
| 2026-08-04 |
0.0922 USD |
39,632,105.7000 ENA |
0.0929 USD |
0.0901 USD |
0.0934 USD |
0.0922 USD |
| 2026-08-03 |
0.0929 USD |
26,141,714.6000 ENA |
0.0892 USD |
0.0870 USD |
0.0940 USD |
0.0929 USD |
| 2026-08-02 |
0.0892 USD |
28,001,839.2000 ENA |
0.0792 USD |
0.0792 USD |
0.0904 USD |
0.0892 USD |
| 2026-08-01 |
0.0792 USD |
15,519,549.5000 ENA |
0.0804 USD |
0.0789 USD |
0.0818 USD |
0.0792 USD |
| 2026-07-31 |
0.0804 USD |
11,419,893.4000 ENA |
0.0810 USD |
0.0794 USD |
0.0828 USD |
0.0804 USD |
| 2026-07-30 |
0.0811 USD |
13,187,644.0000 ENA |
0.0781 USD |
0.0771 USD |
0.0833 USD |
0.0811 USD |
| 2026-07-29 |
0.0781 USD |
12,581,645.9000 ENA |
0.0834 USD |
0.0769 USD |
0.0839 USD |
0.0781 USD |
| 2026-07-28 |
0.0833 USD |
10,458,966.3000 ENA |
0.0822 USD |
0.0818 USD |
0.0863 USD |
0.0833 USD |
| 2026-07-27 |
0.0822 USD |
20,684,347.9000 ENA |
0.0900 USD |
0.0819 USD |
0.0931 USD |
0.0822 USD |
| 2026-07-26 |
0.0901 USD |
9,645,751.6000 ENA |
0.0859 USD |
0.0843 USD |
0.0910 USD |
0.0901 USD |
| 2026-07-25 |
0.0859 USD |
6,187,239.7000 ENA |
0.0872 USD |
0.0855 USD |
0.0884 USD |
0.0859 USD |
| 2026-07-24 |
0.0870 USD |
35,733,916.7000 ENA |
0.0887 USD |
0.0852 USD |
0.0914 USD |
0.0870 USD |
| 2026-07-23 |
0.0888 USD |
10,841,787.1000 ENA |
0.0900 USD |
0.0878 USD |
0.0930 USD |
0.0888 USD |
| 2026-07-22 |
0.0901 USD |
16,781,151.4000 ENA |
0.0866 USD |
0.0860 USD |
0.0929 USD |
0.0901 USD |
| 2026-07-21 |
0.0867 USD |
23,429,812.5000 ENA |
0.0827 USD |
0.0827 USD |
0.0875 USD |
0.0867 USD |
| 2026-07-20 |
0.0828 USD |
7,528,558.6000 ENA |
0.0797 USD |
0.0783 USD |
0.0837 USD |
0.0828 USD |
| 2026-07-19 |
0.0797 USD |
5,471,724.5000 ENA |
0.0807 USD |
0.0791 USD |
0.0812 USD |
0.0797 USD |