Identifier on Coinbase Pro: ENA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-18 |
0.1152 USD |
11,729,400.3000 ENA |
0.1204 USD |
0.1144 USD |
0.1218 USD |
0.1152 USD |
| 2026-02-17 |
0.1202 USD |
10,180,473.8000 ENA |
0.1232 USD |
0.1183 USD |
0.1239 USD |
0.1202 USD |
| 2026-02-16 |
0.1204 USD |
8,599,220.0000 ENA |
0.1214 USD |
0.1185 USD |
0.1243 USD |
0.1204 USD |
| 2026-02-15 |
0.1207 USD |
10,150,063.2000 ENA |
0.1283 USD |
0.1186 USD |
0.1309 USD |
0.1207 USD |
| 2026-02-14 |
0.1286 USD |
9,404,915.8000 ENA |
0.1210 USD |
0.1202 USD |
0.1299 USD |
0.1286 USD |
| 2026-02-13 |
0.1221 USD |
13,866,979.0000 ENA |
0.1186 USD |
0.1139 USD |
0.1221 USD |
0.1221 USD |
| 2026-02-12 |
0.1156 USD |
11,504,439.6000 ENA |
0.1115 USD |
0.1115 USD |
0.1190 USD |
0.1156 USD |
| 2026-02-11 |
0.1133 USD |
16,401,844.5000 ENA |
0.1145 USD |
0.1083 USD |
0.1163 USD |
0.1133 USD |
| 2026-02-10 |
0.1146 USD |
11,740,801.6000 ENA |
0.1205 USD |
0.1131 USD |
0.1205 USD |
0.1146 USD |
| 2026-02-09 |
0.1208 USD |
15,551,378.6000 ENA |
0.1201 USD |
0.1151 USD |
0.1226 USD |
0.1208 USD |
| 2026-02-08 |
0.1217 USD |
7,906,835.5000 ENA |
0.1264 USD |
0.1217 USD |
0.1264 USD |
0.1217 USD |
| 2026-02-07 |
0.1265 USD |
14,361,671.9000 ENA |
0.1269 USD |
0.1207 USD |
0.1298 USD |
0.1265 USD |
| 2026-02-06 |
0.1267 USD |
30,024,833.2000 ENA |
0.1139 USD |
0.0998 USD |
0.1303 USD |
0.1267 USD |
| 2026-02-05 |
0.1229 USD |
18,791,412.1000 ENA |
0.1335 USD |
0.1173 USD |
0.1360 USD |
0.1229 USD |
| 2026-02-04 |
0.1329 USD |
10,308,230.8000 ENA |
0.1371 USD |
0.1320 USD |
0.1412 USD |
0.1329 USD |
| 2026-02-03 |
0.1411 USD |
14,540,026.2000 ENA |
0.1401 USD |
0.1304 USD |
0.1435 USD |
0.1411 USD |
| 2026-02-02 |
0.1418 USD |
13,954,399.2000 ENA |
0.1364 USD |
0.1311 USD |
0.1446 USD |
0.1418 USD |
| 2026-02-01 |
0.1354 USD |
10,707,739.6000 ENA |
0.1385 USD |
0.1326 USD |
0.1414 USD |
0.1354 USD |
| 2026-01-31 |
0.1377 USD |
8,201,389.1000 ENA |
0.1535 USD |
0.1369 USD |
0.1538 USD |
0.1377 USD |
| 2026-01-30 |
0.1526 USD |
10,204,874.6000 ENA |
0.1573 USD |
0.1485 USD |
0.1579 USD |
0.1526 USD |
| 2026-01-29 |
0.1608 USD |
7,347,068.9000 ENA |
0.1728 USD |
0.1543 USD |
0.1731 USD |
0.1608 USD |
| 2026-01-28 |
0.1717 USD |
8,070,505.5000 ENA |
0.1745 USD |
0.1699 USD |
0.1762 USD |
0.1717 USD |
| 2026-01-27 |
0.1737 USD |
10,267,527.2000 ENA |
0.1688 USD |
0.1655 USD |
0.1748 USD |
0.1737 USD |
| 2026-01-26 |
0.1692 USD |
7,332,296.6000 ENA |
0.1629 USD |
0.1624 USD |
0.1705 USD |
0.1692 USD |
| 2026-01-25 |
0.1608 USD |
10,246,452.6000 ENA |
0.1739 USD |
0.1589 USD |
0.1748 USD |
0.1608 USD |
| 2026-01-24 |
0.1741 USD |
5,783,160.4000 ENA |
0.1751 USD |
0.1722 USD |
0.1767 USD |
0.1741 USD |
| 2026-01-23 |
0.1752 USD |
10,535,574.0000 ENA |
0.1750 USD |
0.1718 USD |
0.1815 USD |
0.1752 USD |
| 2026-01-22 |
0.1747 USD |
9,724,300.0000 ENA |
0.1791 USD |
0.1717 USD |
0.1815 USD |
0.1747 USD |
| 2026-01-21 |
0.1728 USD |
21,031,274.7000 ENA |
0.1796 USD |
0.1708 USD |
0.1848 USD |
0.1728 USD |
| 2026-01-20 |
0.1816 USD |
14,256,666.8000 ENA |
0.1947 USD |
0.1802 USD |
0.1947 USD |
0.1816 USD |
| 2026-01-19 |
0.1933 USD |
10,040,051.0000 ENA |
0.2040 USD |
0.1803 USD |
0.2040 USD |
0.1933 USD |
| 2026-01-18 |
0.2096 USD |
7,566,961.7000 ENA |
0.2190 USD |
0.2095 USD |
0.2206 USD |
0.2096 USD |
| 2026-01-17 |
0.2220 USD |
3,613,357.0000 ENA |
0.2212 USD |
0.2187 USD |
0.2240 USD |
0.2220 USD |
| 2026-01-16 |
0.2216 USD |
5,226,937.3000 ENA |
0.2240 USD |
0.2132 USD |
0.2247 USD |
0.2216 USD |
| 2026-01-15 |
0.2236 USD |
13,426,478.5000 ENA |
0.2374 USD |
0.2203 USD |
0.2377 USD |
0.2236 USD |
| 2026-01-14 |
0.2405 USD |
18,828,012.7000 ENA |
0.2405 USD |
0.2352 USD |
0.2539 USD |
0.2405 USD |
| 2026-01-13 |
0.2250 USD |
7,496,631.4000 ENA |
0.2138 USD |
0.2127 USD |
0.2271 USD |
0.2250 USD |
| 2026-01-12 |
0.2136 USD |
11,047,215.9000 ENA |
0.2278 USD |
0.2131 USD |
0.2364 USD |
0.2136 USD |
| 2026-01-11 |
0.2281 USD |
5,514,734.7000 ENA |
0.2269 USD |
0.2264 USD |
0.2368 USD |
0.2281 USD |
| 2026-01-10 |
0.2297 USD |
2,957,770.7000 ENA |
0.2325 USD |
0.2263 USD |
0.2328 USD |
0.2297 USD |
| 2026-01-09 |
0.2328 USD |
7,744,640.2000 ENA |
0.2332 USD |
0.2282 USD |
0.2415 USD |
0.2328 USD |
| 2026-01-08 |
0.2347 USD |
12,847,018.5000 ENA |
0.2377 USD |
0.2269 USD |
0.2396 USD |
0.2347 USD |
| 2026-01-07 |
0.2373 USD |
8,190,067.7000 ENA |
0.2566 USD |
0.2346 USD |
0.2568 USD |
0.2373 USD |
| 2026-01-06 |
0.2587 USD |
18,584,716.4000 ENA |
0.2530 USD |
0.2410 USD |
0.2633 USD |
0.2587 USD |
| 2026-01-05 |
0.2549 USD |
9,857,881.7000 ENA |
0.2504 USD |
0.2384 USD |
0.2557 USD |
0.2549 USD |
| 2026-01-04 |
0.2483 USD |
6,856,002.0000 ENA |
0.2389 USD |
0.2374 USD |
0.2523 USD |
0.2483 USD |
| 2026-01-03 |
0.2398 USD |
9,736,743.6000 ENA |
0.2373 USD |
0.2310 USD |
0.2421 USD |
0.2398 USD |
| 2026-01-02 |
0.2369 USD |
25,204,712.6000 ENA |
0.2175 USD |
0.2149 USD |
0.2388 USD |
0.2369 USD |
| 2026-01-01 |
0.2145 USD |
6,730,894.8000 ENA |
0.2000 USD |
0.1997 USD |
0.2154 USD |
0.2145 USD |
| 2025-12-31 |
0.1992 USD |
6,540,342.4000 ENA |
0.2032 USD |
0.1970 USD |
0.2068 USD |
0.1992 USD |