Identifier on Coinbase Pro: ENA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-09 |
0.0907 USD |
17,146,212.6000 ENA |
0.0882 USD |
0.0859 USD |
0.0938 USD |
0.0907 USD |
| 2026-04-08 |
0.0881 USD |
26,887,739.7000 ENA |
0.0909 USD |
0.0879 USD |
0.0944 USD |
0.0881 USD |
| 2026-04-07 |
0.0909 USD |
19,906,037.0000 ENA |
0.0816 USD |
0.0794 USD |
0.0913 USD |
0.0909 USD |
| 2026-04-06 |
0.0817 USD |
16,964,606.1000 ENA |
0.0807 USD |
0.0801 USD |
0.0856 USD |
0.0817 USD |
| 2026-04-05 |
0.0806 USD |
11,630,631.3000 ENA |
0.0801 USD |
0.0766 USD |
0.0807 USD |
0.0806 USD |
| 2026-04-04 |
0.0801 USD |
7,127,139.9000 ENA |
0.0799 USD |
0.0794 USD |
0.0815 USD |
0.0801 USD |
| 2026-04-03 |
0.0798 USD |
11,624,057.8000 ENA |
0.0813 USD |
0.0788 USD |
0.0829 USD |
0.0798 USD |
| 2026-04-02 |
0.0812 USD |
18,096,576.0000 ENA |
0.0901 USD |
0.0790 USD |
0.0908 USD |
0.0812 USD |
| 2026-04-01 |
0.0901 USD |
10,576,837.7000 ENA |
0.0909 USD |
0.0892 USD |
0.0937 USD |
0.0901 USD |
| 2026-03-31 |
0.0907 USD |
12,460,340.9000 ENA |
0.0912 USD |
0.0892 USD |
0.0940 USD |
0.0907 USD |
| 2026-03-30 |
0.0912 USD |
14,581,969.5000 ENA |
0.0899 USD |
0.0897 USD |
0.0938 USD |
0.0912 USD |
| 2026-03-29 |
0.0900 USD |
11,752,254.7000 ENA |
0.0905 USD |
0.0866 USD |
0.0920 USD |
0.0900 USD |
| 2026-03-28 |
0.0905 USD |
14,457,479.0000 ENA |
0.0891 USD |
0.0878 USD |
0.0948 USD |
0.0905 USD |
| 2026-03-27 |
0.0890 USD |
16,931,006.5000 ENA |
0.0966 USD |
0.0885 USD |
0.0995 USD |
0.0890 USD |
| 2026-03-26 |
0.0966 USD |
25,825,138.9000 ENA |
0.1045 USD |
0.0952 USD |
0.1098 USD |
0.0966 USD |
| 2026-03-25 |
0.1047 USD |
23,157,952.3000 ENA |
0.0954 USD |
0.0939 USD |
0.1050 USD |
0.1047 USD |
| 2026-03-24 |
0.0952 USD |
18,646,217.9000 ENA |
0.0939 USD |
0.0911 USD |
0.0961 USD |
0.0952 USD |
| 2026-03-23 |
0.0938 USD |
20,012,421.7000 ENA |
0.0957 USD |
0.0918 USD |
0.0988 USD |
0.0938 USD |
| 2026-03-22 |
0.0956 USD |
11,565,245.6000 ENA |
0.0990 USD |
0.0936 USD |
0.1001 USD |
0.0956 USD |
| 2026-03-21 |
0.0991 USD |
6,199,250.1000 ENA |
0.1019 USD |
0.0984 USD |
0.1028 USD |
0.0991 USD |
| 2026-03-20 |
0.1020 USD |
9,054,373.1000 ENA |
0.1032 USD |
0.1003 USD |
0.1064 USD |
0.1020 USD |
| 2026-03-19 |
0.1032 USD |
9,720,528.1000 ENA |
0.1082 USD |
0.1007 USD |
0.1086 USD |
0.1032 USD |
| 2026-03-18 |
0.1081 USD |
9,590,258.8000 ENA |
0.1169 USD |
0.1068 USD |
0.1178 USD |
0.1081 USD |
| 2026-03-17 |
0.1168 USD |
10,695,594.3000 ENA |
0.1195 USD |
0.1147 USD |
0.1200 USD |
0.1168 USD |
| 2026-03-16 |
0.1198 USD |
15,348,302.8000 ENA |
0.1106 USD |
0.1100 USD |
0.1206 USD |
0.1198 USD |
| 2026-03-15 |
0.1105 USD |
8,414,350.3000 ENA |
0.1079 USD |
0.1072 USD |
0.1115 USD |
0.1105 USD |
| 2026-03-14 |
0.1080 USD |
6,215,006.7000 ENA |
0.1086 USD |
0.1065 USD |
0.1105 USD |
0.1080 USD |
| 2026-03-13 |
0.1087 USD |
15,671,237.3000 ENA |
0.1065 USD |
0.1063 USD |
0.1163 USD |
0.1087 USD |
| 2026-03-12 |
0.1064 USD |
14,115,566.2000 ENA |
0.1050 USD |
0.1026 USD |
0.1074 USD |
0.1064 USD |
| 2026-03-11 |
0.1048 USD |
9,924,603.4000 ENA |
0.1030 USD |
0.1008 USD |
0.1070 USD |
0.1048 USD |
| 2026-03-10 |
0.1029 USD |
10,097,313.6000 ENA |
0.1010 USD |
0.1009 USD |
0.1069 USD |
0.1029 USD |
| 2026-03-09 |
0.1011 USD |
14,465,589.8000 ENA |
0.0987 USD |
0.0986 USD |
0.1049 USD |
0.1011 USD |
| 2026-03-08 |
0.0987 USD |
12,305,674.8000 ENA |
0.1009 USD |
0.0967 USD |
0.1016 USD |
0.0987 USD |
| 2026-03-07 |
0.1009 USD |
11,697,423.3000 ENA |
0.1049 USD |
0.0991 USD |
0.1050 USD |
0.1009 USD |
| 2026-03-06 |
0.1048 USD |
13,820,099.7000 ENA |
0.1151 USD |
0.1041 USD |
0.1162 USD |
0.1048 USD |
| 2026-03-05 |
0.1164 USD |
3,870,316.9000 ENA |
0.1175 USD |
0.1160 USD |
0.1185 USD |
0.1164 USD |
| 2026-03-04 |
0.1174 USD |
22,188,766.4000 ENA |
0.1113 USD |
0.1098 USD |
0.1200 USD |
0.1174 USD |
| 2026-03-03 |
0.1118 USD |
12,412,681.2000 ENA |
0.1139 USD |
0.1072 USD |
0.1151 USD |
0.1118 USD |
| 2026-03-02 |
0.1151 USD |
22,237,349.5000 ENA |
0.1035 USD |
0.1020 USD |
0.1179 USD |
0.1151 USD |
| 2026-03-01 |
0.1048 USD |
10,454,314.0000 ENA |
0.1046 USD |
0.1025 USD |
0.1081 USD |
0.1048 USD |
| 2026-02-28 |
0.1041 USD |
21,303,468.7000 ENA |
0.1026 USD |
0.0952 USD |
0.1053 USD |
0.1041 USD |
| 2026-02-27 |
0.1013 USD |
23,005,905.1000 ENA |
0.1052 USD |
0.1010 USD |
0.1090 USD |
0.1013 USD |
| 2026-02-26 |
0.1051 USD |
30,094,350.8000 ENA |
0.1095 USD |
0.1030 USD |
0.1193 USD |
0.1051 USD |
| 2026-02-25 |
0.1119 USD |
17,391,363.3000 ENA |
0.0978 USD |
0.0975 USD |
0.1124 USD |
0.1119 USD |
| 2026-02-24 |
0.0985 USD |
12,983,690.0000 ENA |
0.0985 USD |
0.0941 USD |
0.0997 USD |
0.0985 USD |
| 2026-02-23 |
0.0987 USD |
16,236,336.9000 ENA |
0.1000 USD |
0.0954 USD |
0.1030 USD |
0.0987 USD |
| 2026-02-22 |
0.1002 USD |
12,270,451.8000 ENA |
0.1077 USD |
0.0989 USD |
0.1078 USD |
0.1002 USD |
| 2026-02-21 |
0.1090 USD |
8,431,804.6000 ENA |
0.1113 USD |
0.1079 USD |
0.1126 USD |
0.1090 USD |
| 2026-02-20 |
0.1102 USD |
18,341,272.8000 ENA |
0.1109 USD |
0.1066 USD |
0.1133 USD |
0.1102 USD |
| 2026-02-19 |
0.1093 USD |
11,515,288.2000 ENA |
0.1149 USD |
0.1070 USD |
0.1155 USD |
0.1093 USD |