Identifier on Coinbase Pro: ENA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-22 |
0.5009 USD |
18,108,277.3000 ENA |
0.5173 USD |
0.4677 USD |
0.5392 USD |
0.5009 USD |
| 2025-07-21 |
0.5119 USD |
38,695,702.4000 ENA |
0.4923 USD |
0.4859 USD |
0.5941 USD |
0.5119 USD |
| 2025-07-20 |
0.4966 USD |
26,346,053.8000 ENA |
0.4345 USD |
0.4281 USD |
0.5259 USD |
0.4966 USD |
| 2025-07-19 |
0.4316 USD |
8,956,106.9000 ENA |
0.3908 USD |
0.3802 USD |
0.4421 USD |
0.4316 USD |
| 2025-07-18 |
0.3861 USD |
11,323,628.7000 ENA |
0.3791 USD |
0.3746 USD |
0.4167 USD |
0.3861 USD |
| 2025-07-17 |
0.3838 USD |
8,424,148.4000 ENA |
0.3722 USD |
0.3596 USD |
0.3888 USD |
0.3838 USD |
| 2025-07-16 |
0.3785 USD |
6,315,117.1000 ENA |
0.3615 USD |
0.3465 USD |
0.3801 USD |
0.3785 USD |
| 2025-07-15 |
0.3526 USD |
9,501,425.5000 ENA |
0.3370 USD |
0.3211 USD |
0.3602 USD |
0.3526 USD |
| 2025-07-14 |
0.3380 USD |
4,785,773.0000 ENA |
0.3430 USD |
0.3295 USD |
0.3625 USD |
0.3380 USD |
| 2025-07-13 |
0.3470 USD |
5,354,735.5000 ENA |
0.3228 USD |
0.3198 USD |
0.3527 USD |
0.3470 USD |
| 2025-07-12 |
0.3234 USD |
5,404,325.1000 ENA |
0.3379 USD |
0.3125 USD |
0.3437 USD |
0.3234 USD |
| 2025-07-11 |
0.3500 USD |
16,156,256.8000 ENA |
0.3177 USD |
0.3097 USD |
0.3848 USD |
0.3500 USD |
| 2025-07-10 |
0.3142 USD |
7,049,154.7000 ENA |
0.2883 USD |
0.2851 USD |
0.3160 USD |
0.3142 USD |
| 2025-07-09 |
0.2872 USD |
5,042,126.6000 ENA |
0.2660 USD |
0.2612 USD |
0.2910 USD |
0.2872 USD |
| 2025-07-08 |
0.2628 USD |
1,754,742.5000 ENA |
0.2563 USD |
0.2520 USD |
0.2648 USD |
0.2628 USD |
| 2025-07-07 |
0.2543 USD |
2,433,315.5000 ENA |
0.2624 USD |
0.2534 USD |
0.2687 USD |
0.2543 USD |
| 2025-07-06 |
0.2590 USD |
743,610.6000 ENA |
0.2553 USD |
0.2533 USD |
0.2629 USD |
0.2590 USD |
| 2025-07-05 |
0.2528 USD |
1,227,862.5000 ENA |
0.2537 USD |
0.2494 USD |
0.2575 USD |
0.2528 USD |
| 2025-07-04 |
0.2549 USD |
3,479,998.0000 ENA |
0.2765 USD |
0.2482 USD |
0.2809 USD |
0.2549 USD |
| 2025-07-03 |
0.2771 USD |
4,389,904.9000 ENA |
0.2765 USD |
0.2700 USD |
0.2876 USD |
0.2771 USD |
| 2025-07-02 |
0.2775 USD |
2,289,855.8000 ENA |
0.2528 USD |
0.2495 USD |
0.2800 USD |
0.2775 USD |
| 2025-07-01 |
0.2527 USD |
3,125,848.2000 ENA |
0.2666 USD |
0.2522 USD |
0.2685 USD |
0.2527 USD |
| 2025-06-30 |
0.2702 USD |
2,713,714.3000 ENA |
0.2790 USD |
0.2624 USD |
0.2790 USD |
0.2702 USD |
| 2025-06-29 |
0.2663 USD |
1,432,398.8000 ENA |
0.2653 USD |
0.2608 USD |
0.2701 USD |
0.2663 USD |
| 2025-06-28 |
0.2646 USD |
1,584,203.5000 ENA |
0.2539 USD |
0.2520 USD |
0.2679 USD |
0.2646 USD |
| 2025-06-27 |
0.2501 USD |
2,135,210.8000 ENA |
0.2503 USD |
0.2456 USD |
0.2574 USD |
0.2501 USD |
| 2025-06-26 |
0.2522 USD |
2,814,356.5000 ENA |
0.2578 USD |
0.2453 USD |
0.2727 USD |
0.2522 USD |
| 2025-06-25 |
0.2617 USD |
2,129,043.7000 ENA |
0.2692 USD |
0.2574 USD |
0.2737 USD |
0.2617 USD |
| 2025-06-24 |
0.2671 USD |
6,349,096.1000 ENA |
0.2698 USD |
0.2636 USD |
0.2802 USD |
0.2671 USD |
| 2025-06-23 |
0.2565 USD |
4,799,996.8000 ENA |
0.2385 USD |
0.2305 USD |
0.2597 USD |
0.2565 USD |
| 2025-06-22 |
0.2283 USD |
6,022,839.5000 ENA |
0.2511 USD |
0.2257 USD |
0.2557 USD |
0.2283 USD |
| 2025-06-21 |
0.2543 USD |
3,329,442.7000 ENA |
0.2657 USD |
0.2528 USD |
0.2715 USD |
0.2543 USD |
| 2025-06-20 |
0.2737 USD |
4,015,192.2000 ENA |
0.2833 USD |
0.2638 USD |
0.2928 USD |
0.2737 USD |
| 2025-06-19 |
0.2845 USD |
4,878,747.1000 ENA |
0.2863 USD |
0.2798 USD |
0.2905 USD |
0.2845 USD |
| 2025-06-18 |
0.2715 USD |
1,203,605.5000 ENA |
0.2803 USD |
0.2672 USD |
0.2844 USD |
0.2715 USD |
| 2025-06-17 |
0.2878 USD |
3,582,784.1000 ENA |
0.2943 USD |
0.2852 USD |
0.3019 USD |
0.2878 USD |
| 2025-06-16 |
0.3145 USD |
4,484,231.9000 ENA |
0.3031 USD |
0.2969 USD |
0.3161 USD |
0.3145 USD |
| 2025-06-15 |
0.2989 USD |
2,014,310.0000 ENA |
0.2930 USD |
0.2917 USD |
0.3045 USD |
0.2989 USD |
| 2025-06-14 |
0.2905 USD |
2,140,113.5000 ENA |
0.3002 USD |
0.2899 USD |
0.3016 USD |
0.2905 USD |