Identifier on Coinbase Pro: ENA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
0.7158 USD |
9,967,659.9000 ENA |
0.7336 USD |
0.7041 USD |
0.7465 USD |
0.7158 USD |
| 2025-08-16 |
0.7284 USD |
9,625,293.7000 ENA |
0.7202 USD |
0.7060 USD |
0.7377 USD |
0.7284 USD |
| 2025-08-15 |
0.7041 USD |
28,618,186.1000 ENA |
0.7161 USD |
0.6840 USD |
0.7505 USD |
0.7041 USD |
| 2025-08-14 |
0.7291 USD |
35,845,834.7000 ENA |
0.7765 USD |
0.6801 USD |
0.7896 USD |
0.7291 USD |
| 2025-08-13 |
0.7711 USD |
20,828,622.8000 ENA |
0.8099 USD |
0.7657 USD |
0.8323 USD |
0.7711 USD |
| 2025-08-12 |
0.7862 USD |
30,063,182.6000 ENA |
0.7952 USD |
0.7538 USD |
0.8424 USD |
0.7862 USD |
| 2025-08-11 |
0.7781 USD |
25,586,565.7000 ENA |
0.7984 USD |
0.7708 USD |
0.8551 USD |
0.7781 USD |
| 2025-08-10 |
0.7957 USD |
36,928,414.3000 ENA |
0.7370 USD |
0.7175 USD |
0.8162 USD |
0.7957 USD |
| 2025-08-09 |
0.7596 USD |
23,394,390.2000 ENA |
0.6450 USD |
0.6363 USD |
0.7654 USD |
0.7596 USD |
| 2025-08-08 |
0.6448 USD |
13,866,457.5000 ENA |
0.6375 USD |
0.6113 USD |
0.6692 USD |
0.6448 USD |
| 2025-08-07 |
0.6462 USD |
15,228,207.2000 ENA |
0.6019 USD |
0.5841 USD |
0.6592 USD |
0.6462 USD |
| 2025-08-06 |
0.5966 USD |
11,585,057.2000 ENA |
0.5795 USD |
0.5531 USD |
0.6068 USD |
0.5966 USD |
| 2025-08-05 |
0.5800 USD |
20,782,236.5000 ENA |
0.6037 USD |
0.5654 USD |
0.6079 USD |
0.5800 USD |
| 2025-08-04 |
0.6078 USD |
15,812,767.1000 ENA |
0.5940 USD |
0.5902 USD |
0.6413 USD |
0.6078 USD |
| 2025-08-03 |
0.5963 USD |
12,265,334.9000 ENA |
0.5220 USD |
0.5113 USD |
0.6070 USD |
0.5963 USD |
| 2025-08-02 |
0.5135 USD |
17,174,521.4000 ENA |
0.5795 USD |
0.5127 USD |
0.5957 USD |
0.5135 USD |
| 2025-08-01 |
0.5770 USD |
49,018,038.3000 ENA |
0.5697 USD |
0.5548 USD |
0.6212 USD |
0.5770 USD |
| 2025-07-31 |
0.5727 USD |
32,509,485.2000 ENA |
0.6088 USD |
0.5608 USD |
0.6835 USD |
0.5727 USD |
| 2025-07-30 |
0.6030 USD |
22,866,656.6000 ENA |
0.5725 USD |
0.5346 USD |
0.6121 USD |
0.6030 USD |
| 2025-07-29 |
0.5616 USD |
20,772,532.2000 ENA |
0.6331 USD |
0.5556 USD |
0.6438 USD |
0.5616 USD |
| 2025-07-28 |
0.6360 USD |
19,601,364.6000 ENA |
0.6704 USD |
0.6250 USD |
0.7007 USD |
0.6360 USD |
| 2025-07-27 |
0.6716 USD |
17,533,709.6000 ENA |
0.6188 USD |
0.6064 USD |
0.6884 USD |
0.6716 USD |
| 2025-07-26 |
0.6182 USD |
18,798,344.2000 ENA |
0.6023 USD |
0.5543 USD |
0.6212 USD |
0.6182 USD |
| 2025-07-25 |
0.6056 USD |
391,850.0000 ENA |
0.6069 USD |
0.6024 USD |
0.6100 USD |
0.6056 USD |
| 2025-07-24 |
0.4718 USD |
16,953,318.4000 ENA |
0.4598 USD |
0.4250 USD |
0.5109 USD |
0.4718 USD |
| 2025-07-23 |
0.4645 USD |
16,689,047.7000 ENA |
0.5089 USD |
0.4405 USD |
0.5098 USD |
0.4645 USD |