Identifier on Coinbase Pro: ENA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-10 |
0.7832 USD |
18,277,120.0000 ENA |
0.8066 USD |
0.7710 USD |
0.8400 USD |
0.7832 USD |
| 2025-09-09 |
0.8188 USD |
40,261,237.7000 ENA |
0.7819 USD |
0.7742 USD |
0.8721 USD |
0.8188 USD |
| 2025-09-08 |
0.7796 USD |
19,198,171.7000 ENA |
0.7365 USD |
0.7347 USD |
0.8052 USD |
0.7796 USD |
| 2025-09-07 |
0.7433 USD |
12,983,954.7000 ENA |
0.7387 USD |
0.7290 USD |
0.7521 USD |
0.7433 USD |
| 2025-09-06 |
0.7398 USD |
28,114,675.9000 ENA |
0.7316 USD |
0.7244 USD |
0.7656 USD |
0.7398 USD |
| 2025-09-05 |
0.7210 USD |
33,593,923.2000 ENA |
0.6471 USD |
0.6442 USD |
0.7400 USD |
0.7210 USD |
| 2025-09-04 |
0.6432 USD |
11,430,126.3000 ENA |
0.7311 USD |
0.6426 USD |
0.7381 USD |
0.6432 USD |
| 2025-09-03 |
0.7271 USD |
11,388,746.7000 ENA |
0.6880 USD |
0.6759 USD |
0.7391 USD |
0.7271 USD |
| 2025-09-02 |
0.6740 USD |
21,428,481.8000 ENA |
0.6288 USD |
0.6286 USD |
0.7059 USD |
0.6740 USD |
| 2025-09-01 |
0.6106 USD |
11,947,202.6000 ENA |
0.6399 USD |
0.6074 USD |
0.6524 USD |
0.6106 USD |
| 2025-08-31 |
0.6578 USD |
9,441,010.0000 ENA |
0.6548 USD |
0.6517 USD |
0.6825 USD |
0.6578 USD |
| 2025-08-30 |
0.6555 USD |
11,738,797.5000 ENA |
0.6418 USD |
0.6240 USD |
0.6825 USD |
0.6555 USD |
| 2025-08-29 |
0.6384 USD |
23,926,427.1000 ENA |
0.6767 USD |
0.6292 USD |
0.6803 USD |
0.6384 USD |
| 2025-08-28 |
0.6721 USD |
20,246,660.4000 ENA |
0.6095 USD |
0.6031 USD |
0.6750 USD |
0.6721 USD |
| 2025-08-27 |
0.6249 USD |
14,307,826.3000 ENA |
0.6286 USD |
0.6040 USD |
0.6368 USD |
0.6249 USD |
| 2025-08-26 |
0.6336 USD |
13,600,890.5000 ENA |
0.6214 USD |
0.6174 USD |
0.6440 USD |
0.6336 USD |
| 2025-08-25 |
0.6371 USD |
19,988,515.9000 ENA |
0.6942 USD |
0.6283 USD |
0.6991 USD |
0.6371 USD |
| 2025-08-24 |
0.6980 USD |
23,597,387.6000 ENA |
0.7399 USD |
0.6817 USD |
0.7473 USD |
0.6980 USD |
| 2025-08-23 |
0.7370 USD |
21,559,084.1000 ENA |
0.7525 USD |
0.7297 USD |
0.7741 USD |
0.7370 USD |
| 2025-08-22 |
0.7384 USD |
32,346,498.5000 ENA |
0.6289 USD |
0.6241 USD |
0.7448 USD |
0.7384 USD |
| 2025-08-21 |
0.6225 USD |
8,681,478.6000 ENA |
0.6574 USD |
0.6175 USD |
0.6606 USD |
0.6225 USD |
| 2025-08-20 |
0.6534 USD |
14,607,736.1000 ENA |
0.6364 USD |
0.6221 USD |
0.6620 USD |
0.6534 USD |
| 2025-08-19 |
0.6430 USD |
15,403,219.7000 ENA |
0.6774 USD |
0.6300 USD |
0.6942 USD |
0.6430 USD |
| 2025-08-18 |
0.6862 USD |
22,182,339.9000 ENA |
0.7098 USD |
0.6668 USD |
0.7169 USD |
0.6862 USD |