Identifier on Coinbase Pro: ENA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-04 |
0.3194 USD |
22,717,276.5000 ENA |
0.3324 USD |
0.2970 USD |
0.3419 USD |
0.3194 USD |
| 2025-11-03 |
0.3384 USD |
10,124,292.7000 ENA |
0.3739 USD |
0.3245 USD |
0.3758 USD |
0.3384 USD |
| 2025-11-02 |
0.3662 USD |
7,092,667.2000 ENA |
0.3879 USD |
0.3616 USD |
0.3957 USD |
0.3662 USD |
| 2025-11-01 |
0.3858 USD |
7,921,021.9000 ENA |
0.3914 USD |
0.3691 USD |
0.4002 USD |
0.3858 USD |
| 2025-10-31 |
0.3911 USD |
7,889,036.2000 ENA |
0.3939 USD |
0.3885 USD |
0.4051 USD |
0.3911 USD |
| 2025-10-30 |
0.3948 USD |
13,352,363.8000 ENA |
0.4428 USD |
0.3815 USD |
0.4456 USD |
0.3948 USD |
| 2025-10-29 |
0.4527 USD |
12,314,094.3000 ENA |
0.4607 USD |
0.4367 USD |
0.4658 USD |
0.4527 USD |
| 2025-10-28 |
0.4623 USD |
15,927,255.0000 ENA |
0.5014 USD |
0.4587 USD |
0.5043 USD |
0.4623 USD |
| 2025-10-27 |
0.5069 USD |
15,334,888.4000 ENA |
0.5096 USD |
0.4942 USD |
0.5342 USD |
0.5069 USD |
| 2025-10-26 |
0.5115 USD |
13,699,440.6000 ENA |
0.4716 USD |
0.4580 USD |
0.5176 USD |
0.5115 USD |
| 2025-10-25 |
0.4685 USD |
3,225,319.4000 ENA |
0.4822 USD |
0.4588 USD |
0.4822 USD |
0.4685 USD |
| 2025-10-24 |
0.4824 USD |
16,327,424.2000 ENA |
0.4554 USD |
0.4530 USD |
0.4964 USD |
0.4824 USD |
| 2025-10-23 |
0.4611 USD |
13,819,011.3000 ENA |
0.4345 USD |
0.4336 USD |
0.4760 USD |
0.4611 USD |
| 2025-10-22 |
0.4304 USD |
20,219,183.3000 ENA |
0.4542 USD |
0.4191 USD |
0.4751 USD |
0.4304 USD |
| 2025-10-21 |
0.4615 USD |
16,903,833.7000 ENA |
0.4520 USD |
0.4354 USD |
0.4712 USD |
0.4615 USD |
| 2025-10-20 |
0.4550 USD |
13,002,873.4000 ENA |
0.4816 USD |
0.4495 USD |
0.4850 USD |
0.4550 USD |
| 2025-10-19 |
0.4959 USD |
17,005,894.3000 ENA |
0.4626 USD |
0.4462 USD |
0.5066 USD |
0.4959 USD |
| 2025-10-18 |
0.4672 USD |
20,978,717.2000 ENA |
0.4359 USD |
0.4340 USD |
0.4724 USD |
0.4672 USD |
| 2025-10-17 |
0.4345 USD |
33,667,608.9000 ENA |
0.4030 USD |
0.3788 USD |
0.4487 USD |
0.4345 USD |
| 2025-10-16 |
0.4024 USD |
11,258,919.0000 ENA |
0.4201 USD |
0.3928 USD |
0.4451 USD |
0.4024 USD |
| 2025-10-15 |
0.4230 USD |
16,933,324.3000 ENA |
0.4369 USD |
0.4197 USD |
0.4721 USD |
0.4230 USD |
| 2025-10-14 |
0.4356 USD |
19,551,835.5000 ENA |
0.4666 USD |
0.4050 USD |
0.4794 USD |
0.4356 USD |
| 2025-10-13 |
0.4633 USD |
44,343,807.2000 ENA |
0.4125 USD |
0.4008 USD |
0.4739 USD |
0.4633 USD |
| 2025-10-12 |
0.4136 USD |
38,516,318.8000 ENA |
0.3696 USD |
0.3465 USD |
0.4254 USD |
0.4136 USD |
| 2025-10-11 |
0.3742 USD |
19,134,132.1000 ENA |
0.4654 USD |
0.3721 USD |
0.4900 USD |
0.3742 USD |
| 2025-10-10 |
0.4338 USD |
23,292,713.2000 ENA |
0.5472 USD |
0.4268 USD |
0.5700 USD |
0.4338 USD |
| 2025-10-09 |
0.5490 USD |
10,796,560.9000 ENA |
0.5772 USD |
0.5366 USD |
0.5787 USD |
0.5490 USD |
| 2025-10-08 |
0.5723 USD |
11,993,689.3000 ENA |
0.5453 USD |
0.5332 USD |
0.5756 USD |
0.5723 USD |
| 2025-10-07 |
0.5586 USD |
16,580,585.3000 ENA |
0.6035 USD |
0.5510 USD |
0.6099 USD |
0.5586 USD |