ENA ENA
ENA-USD.CC · Cryptocurrency
Price (USD)
$0.117900
24h Change
+18.59%
(+$0.018500)
24h High / Low
$0.118922
/
$0.108897
Volume
181.87M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $0.113536 | $0.113672 | $0.110000 | $0.110000 | 173.65M |
| 16-04-2026 | $0.099418 | $0.099418 | $0.099418 | $0.099418 | 92.14M |
| 15-04-2026 | $0.096329 | $0.100622 | $0.094803 | $0.099418 | 93.32M |
| 14-04-2026 | $0.101033 | $0.101038 | $0.094764 | $0.096329 | 98.79M |
| 13-04-2026 | $0.091380 | $0.101067 | $0.090833 | $0.101030 | 136.19M |
| 12-04-2026 | $0.096207 | $0.097302 | $0.090221 | $0.091383 | 91.40M |
| 11-04-2026 | $0.094442 | $0.098099 | $0.092519 | $0.096207 | 101.75M |
| 10-04-2026 | $0.090504 | $0.098695 | $0.090423 | $0.094442 | 193.82M |
| 09-04-2026 | $0.088024 | $0.093553 | $0.086152 | $0.090504 | 102.47M |
| 08-04-2026 | $0.090792 | $0.093886 | $0.087966 | $0.088025 | 146.88M |
| 07-04-2026 | $0.081673 | $0.091054 | $0.079566 | $0.090792 | 128.59M |
| 06-04-2026 | $0.080401 | $0.085260 | $0.080234 | $0.081673 | 116.05M |
| 05-04-2026 | $0.080049 | $0.080547 | $0.076857 | $0.080398 | 75.38M |
| 04-04-2026 | $0.079730 | $0.081313 | $0.079494 | $0.080050 | 49.30M |
| 03-04-2026 | $0.081205 | $0.082551 | $0.078881 | $0.079730 | 71.54M |
| 02-04-2026 | $0.090146 | $0.090691 | $0.079210 | $0.081205 | 158.53M |
| 01-04-2026 | $0.090879 | $0.093439 | $0.089507 | $0.090146 | 104.28M |
| 31-03-2026 | $0.091047 | $0.093681 | $0.089496 | $0.090879 | 85.97M |
| 30-03-2026 | $0.089744 | $0.093505 | $0.089744 | $0.091047 | 82.07M |
| 29-03-2026 | $0.090530 | $0.091825 | $0.087549 | $0.089744 | 60.76M |
| 28-03-2026 | $0.088872 | $0.094519 | $0.088254 | $0.090530 | 86.21M |
| 27-03-2026 | $0.096678 | $0.099394 | $0.088771 | $0.088872 | 108.73M |
| 26-03-2026 | $0.104362 | $0.109479 | $0.095281 | $0.096678 | 176.23M |
| 25-03-2026 | $0.095344 | $0.104420 | $0.093988 | $0.104354 | 163.87M |
| 24-03-2026 | $0.093805 | $0.095888 | $0.091302 | $0.095344 | 129.67M |
| 23-03-2026 | $0.095501 | $0.098077 | $0.092212 | $0.093805 | 165.94M |
| 22-03-2026 | $0.099203 | $0.099966 | $0.094019 | $0.095501 | 78.29M |
| 21-03-2026 | $0.101978 | $0.102767 | $0.099157 | $0.099197 | 62.70M |
| 20-03-2026 | $0.102998 | $0.106221 | $0.100507 | $0.101978 | 86.36M |
| 19-03-2026 | $0.108233 | $0.108482 | $0.100949 | $0.102998 | 86.44M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.