Identifier on Coinbase Pro: ENA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.1961 USD |
2,765,336.2000 ENA |
0.2001 USD |
0.1957 USD |
0.2010 USD |
0.1961 USD |
| 2025-12-23 |
0.1997 USD |
6,633,439.8000 ENA |
0.2068 USD |
0.1929 USD |
0.2072 USD |
0.1997 USD |
| 2025-12-22 |
0.2111 USD |
5,751,332.3000 ENA |
0.2106 USD |
0.2086 USD |
0.2171 USD |
0.2111 USD |
| 2025-12-21 |
0.2075 USD |
3,287,338.2000 ENA |
0.2123 USD |
0.2038 USD |
0.2138 USD |
0.2075 USD |
| 2025-12-20 |
0.2125 USD |
4,589,626.6000 ENA |
0.2088 USD |
0.2078 USD |
0.2140 USD |
0.2125 USD |
| 2025-12-19 |
0.2116 USD |
12,704,456.8000 ENA |
0.1976 USD |
0.1912 USD |
0.2132 USD |
0.2116 USD |
| 2025-12-18 |
0.1946 USD |
9,753,358.7000 ENA |
0.2043 USD |
0.1912 USD |
0.2136 USD |
0.1946 USD |
| 2025-12-17 |
0.2064 USD |
9,093,592.0000 ENA |
0.2181 USD |
0.2026 USD |
0.2203 USD |
0.2064 USD |
| 2025-12-16 |
0.2182 USD |
9,051,740.2000 ENA |
0.2186 USD |
0.2111 USD |
0.2263 USD |
0.2182 USD |
| 2025-12-15 |
0.2182 USD |
9,375,280.9000 ENA |
0.2346 USD |
0.2153 USD |
0.2411 USD |
0.2182 USD |
| 2025-12-14 |
0.2343 USD |
5,403,694.8000 ENA |
0.2468 USD |
0.2334 USD |
0.2469 USD |
0.2343 USD |
| 2025-12-13 |
0.2469 USD |
2,973,491.4000 ENA |
0.2485 USD |
0.2455 USD |
0.2525 USD |
0.2469 USD |
| 2025-12-12 |
0.2493 USD |
6,691,698.4000 ENA |
0.2654 USD |
0.2456 USD |
0.2673 USD |
0.2493 USD |
| 2025-12-11 |
0.2661 USD |
6,938,829.3000 ENA |
0.2591 USD |
0.2466 USD |
0.2678 USD |
0.2661 USD |
| 2025-12-10 |
0.2602 USD |
9,546,211.0000 ENA |
0.2798 USD |
0.2560 USD |
0.2803 USD |
0.2602 USD |
| 2025-12-09 |
0.2800 USD |
9,091,594.0000 ENA |
0.2727 USD |
0.2639 USD |
0.2935 USD |
0.2800 USD |
| 2025-12-08 |
0.2779 USD |
7,477,357.9000 ENA |
0.2674 USD |
0.2650 USD |
0.2838 USD |
0.2779 USD |
| 2025-12-07 |
0.2738 USD |
9,674,949.3000 ENA |
0.2623 USD |
0.2501 USD |
0.2771 USD |
0.2738 USD |
| 2025-12-06 |
0.2624 USD |
4,228,791.8000 ENA |
0.2600 USD |
0.2562 USD |
0.2676 USD |
0.2624 USD |
| 2025-12-05 |
0.2601 USD |
9,335,475.0000 ENA |
0.2838 USD |
0.2553 USD |
0.2886 USD |
0.2601 USD |
| 2025-12-04 |
0.2860 USD |
10,791,201.9000 ENA |
0.2974 USD |
0.2816 USD |
0.3028 USD |
0.2860 USD |
| 2025-12-03 |
0.2967 USD |
13,278,609.7000 ENA |
0.2699 USD |
0.2676 USD |
0.2972 USD |
0.2967 USD |
| 2025-12-02 |
0.2653 USD |
13,131,933.7000 ENA |
0.2430 USD |
0.2322 USD |
0.2679 USD |
0.2653 USD |
| 2025-12-01 |
0.2398 USD |
15,021,570.7000 ENA |
0.2589 USD |
0.2353 USD |
0.2596 USD |
0.2398 USD |
| 2025-11-30 |
0.2720 USD |
14,173,023.8000 ENA |
0.2836 USD |
0.2676 USD |
0.3012 USD |
0.2720 USD |
| 2025-11-29 |
0.2821 USD |
9,361,661.2000 ENA |
0.2821 USD |
0.2769 USD |
0.2881 USD |
0.2821 USD |
| 2025-11-28 |
0.2824 USD |
10,795,964.9000 ENA |
0.2861 USD |
0.2764 USD |
0.2949 USD |
0.2824 USD |
| 2025-11-27 |
0.2885 USD |
14,388,172.5000 ENA |
0.2803 USD |
0.2750 USD |
0.2964 USD |
0.2885 USD |
| 2025-11-26 |
0.2819 USD |
21,695,658.2000 ENA |
0.2839 USD |
0.2723 USD |
0.2988 USD |
0.2819 USD |
| 2025-11-25 |
0.2781 USD |
16,743,673.0000 ENA |
0.2634 USD |
0.2582 USD |
0.2872 USD |
0.2781 USD |
| 2025-11-24 |
0.2545 USD |
8,875,270.4000 ENA |
0.2364 USD |
0.2337 USD |
0.2565 USD |
0.2545 USD |
| 2025-11-23 |
0.2412 USD |
7,238,062.6000 ENA |
0.2331 USD |
0.2327 USD |
0.2421 USD |
0.2412 USD |
| 2025-11-22 |
0.2346 USD |
4,185,349.5000 ENA |
0.2371 USD |
0.2256 USD |
0.2394 USD |
0.2346 USD |
| 2025-11-21 |
0.2348 USD |
23,547,497.6000 ENA |
0.2532 USD |
0.2168 USD |
0.2597 USD |
0.2348 USD |
| 2025-11-20 |
0.2548 USD |
8,765,385.1000 ENA |
0.2687 USD |
0.2477 USD |
0.2759 USD |
0.2548 USD |
| 2025-11-19 |
0.2623 USD |
11,307,192.9000 ENA |
0.2775 USD |
0.2505 USD |
0.2816 USD |
0.2623 USD |
| 2025-11-18 |
0.2772 USD |
22,882,071.8000 ENA |
0.2594 USD |
0.2523 USD |
0.2798 USD |
0.2772 USD |
| 2025-11-17 |
0.2589 USD |
16,457,276.2000 ENA |
0.2748 USD |
0.2558 USD |
0.2853 USD |
0.2589 USD |
| 2025-11-16 |
0.2592 USD |
11,908,242.7000 ENA |
0.2756 USD |
0.2538 USD |
0.2795 USD |
0.2592 USD |
| 2025-11-15 |
0.2753 USD |
7,770,258.9000 ENA |
0.2763 USD |
0.2714 USD |
0.2843 USD |
0.2753 USD |
| 2025-11-14 |
0.2820 USD |
16,188,436.6000 ENA |
0.2909 USD |
0.2785 USD |
0.2997 USD |
0.2820 USD |
| 2025-11-13 |
0.2852 USD |
6,217,460.1000 ENA |
0.3073 USD |
0.2816 USD |
0.3252 USD |
0.2852 USD |
| 2025-11-12 |
0.3052 USD |
7,098,470.3000 ENA |
0.3092 USD |
0.3039 USD |
0.3342 USD |
0.3052 USD |
| 2025-11-11 |
0.3119 USD |
16,496,020.3000 ENA |
0.3399 USD |
0.3103 USD |
0.3671 USD |
0.3119 USD |
| 2025-11-10 |
0.3349 USD |
14,250,166.0000 ENA |
0.3267 USD |
0.3239 USD |
0.3591 USD |
0.3349 USD |
| 2025-11-09 |
0.3284 USD |
6,663,547.1000 ENA |
0.3202 USD |
0.3111 USD |
0.3330 USD |
0.3284 USD |
| 2025-11-08 |
0.3194 USD |
8,213,069.4000 ENA |
0.3336 USD |
0.3090 USD |
0.3358 USD |
0.3194 USD |
| 2025-11-07 |
0.3443 USD |
15,649,691.0000 ENA |
0.3094 USD |
0.2978 USD |
0.3470 USD |
0.3443 USD |
| 2025-11-06 |
0.3134 USD |
9,652,929.6000 ENA |
0.3317 USD |
0.3080 USD |
0.3326 USD |
0.3134 USD |
| 2025-11-05 |
0.3339 USD |
8,136,887.1000 ENA |
0.3185 USD |
0.3000 USD |
0.3429 USD |
0.3339 USD |