Identifier on Coinbase Pro: ENA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
0.6053 USD |
14,089,492.9000 ENA |
0.5845 USD |
0.5668 USD |
0.6101 USD |
0.6053 USD |
| 2025-10-05 |
0.5883 USD |
10,073,168.3000 ENA |
0.5894 USD |
0.5814 USD |
0.6306 USD |
0.5883 USD |
| 2025-10-04 |
0.5853 USD |
15,773,751.0000 ENA |
0.6170 USD |
0.5811 USD |
0.6196 USD |
0.5853 USD |
| 2025-10-03 |
0.6201 USD |
15,216,237.5000 ENA |
0.6316 USD |
0.6034 USD |
0.6355 USD |
0.6201 USD |
| 2025-10-02 |
0.6289 USD |
26,786,289.5000 ENA |
0.5814 USD |
0.5775 USD |
0.6550 USD |
0.6289 USD |
| 2025-10-01 |
0.5777 USD |
12,539,129.2000 ENA |
0.5598 USD |
0.5561 USD |
0.5985 USD |
0.5777 USD |
| 2025-09-30 |
0.5584 USD |
10,618,010.0000 ENA |
0.5652 USD |
0.5343 USD |
0.5684 USD |
0.5584 USD |
| 2025-09-29 |
0.5741 USD |
7,956,261.2000 ENA |
0.6003 USD |
0.5562 USD |
0.6003 USD |
0.5741 USD |
| 2025-09-28 |
0.6019 USD |
4,709,488.7000 ENA |
0.5784 USD |
0.5592 USD |
0.6037 USD |
0.6019 USD |
| 2025-09-27 |
0.5814 USD |
4,020,764.9000 ENA |
0.5975 USD |
0.5721 USD |
0.5989 USD |
0.5814 USD |
| 2025-09-26 |
0.5895 USD |
6,440,363.5000 ENA |
0.5672 USD |
0.5631 USD |
0.5952 USD |
0.5895 USD |
| 2025-09-25 |
0.5691 USD |
18,247,718.5000 ENA |
0.5946 USD |
0.5494 USD |
0.6053 USD |
0.5691 USD |
| 2025-09-24 |
0.5996 USD |
8,039,762.9000 ENA |
0.6033 USD |
0.5896 USD |
0.6173 USD |
0.5996 USD |
| 2025-09-23 |
0.6030 USD |
6,533,808.5000 ENA |
0.6012 USD |
0.5812 USD |
0.6203 USD |
0.6030 USD |
| 2025-09-22 |
0.6020 USD |
14,470,852.1000 ENA |
0.6419 USD |
0.5701 USD |
0.6454 USD |
0.6020 USD |
| 2025-09-21 |
0.6462 USD |
5,548,198.8000 ENA |
0.6656 USD |
0.6407 USD |
0.6799 USD |
0.6462 USD |
| 2025-09-20 |
0.6677 USD |
3,287,856.9000 ENA |
0.6728 USD |
0.6582 USD |
0.6828 USD |
0.6677 USD |
| 2025-09-19 |
0.6681 USD |
11,539,719.0000 ENA |
0.6992 USD |
0.6551 USD |
0.7098 USD |
0.6681 USD |
| 2025-09-18 |
0.6994 USD |
8,256,146.8000 ENA |
0.7099 USD |
0.6923 USD |
0.7148 USD |
0.6994 USD |
| 2025-09-17 |
0.7096 USD |
13,172,264.4000 ENA |
0.6978 USD |
0.6712 USD |
0.7219 USD |
0.7096 USD |
| 2025-09-16 |
0.7022 USD |
13,483,647.9000 ENA |
0.7018 USD |
0.6854 USD |
0.7139 USD |
0.7022 USD |
| 2025-09-15 |
0.7030 USD |
27,514,861.9000 ENA |
0.7436 USD |
0.6941 USD |
0.7751 USD |
0.7030 USD |
| 2025-09-14 |
0.7549 USD |
9,094,036.6000 ENA |
0.7623 USD |
0.7311 USD |
0.7636 USD |
0.7549 USD |
| 2025-09-13 |
0.7671 USD |
11,192,977.4000 ENA |
0.7791 USD |
0.7493 USD |
0.7836 USD |
0.7671 USD |
| 2025-09-12 |
0.7745 USD |
18,908,716.5000 ENA |
0.7803 USD |
0.7451 USD |
0.7894 USD |
0.7745 USD |
| 2025-09-11 |
0.7800 USD |
20,604,205.9000 ENA |
0.7787 USD |
0.7437 USD |
0.7986 USD |
0.7800 USD |