ENA ENA
ENA-USD.CC · Cryptocurrency
Price (USD)
$0.142300
24h Change
-5.18%
($-0.007800)
24h High / Low
$0.147045
/
$0.140983
Volume
272.92M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12-11-2026 | $0.145721 | $0.147045 | $0.143930 | $0.143930 | 277.41M |
| 11-11-2026 | $0.150069 | $0.150069 | $0.150069 | $0.150069 | 337.79M |
| 10-11-2026 | $0.152935 | $0.157696 | $0.147008 | $0.150069 | 330.27M |
| 09-11-2026 | $0.148285 | $0.157149 | $0.146179 | $0.152935 | 312.29M |
| 08-11-2026 | $0.158642 | $0.158678 | $0.145782 | $0.148285 | 283.07M |
| 07-11-2026 | $0.163543 | $0.164890 | $0.156088 | $0.158642 | 172.83M |
| 06-11-2026 | $0.159530 | $0.171105 | $0.159530 | $0.163543 | 320.83M |
| 05-11-2026 | $0.180649 | $0.183748 | $0.158217 | $0.159530 | 505.04M |
| 04-11-2026 | $0.175309 | $0.189261 | $0.167736 | $0.180649 | 534.14M |
| 03-11-2026 | $0.170325 | $0.177734 | $0.166712 | $0.175309 | 286.85M |
| 02-11-2026 | $0.183113 | $0.186469 | $0.167974 | $0.170325 | 331.29M |
| 01-11-2026 | $0.188409 | $0.190304 | $0.179380 | $0.183113 | 209.33M |
| 31-10-2026 | $0.190077 | $0.195842 | $0.188031 | $0.188409 | 271.25M |
| 30-10-2026 | $0.175046 | $0.196178 | $0.166621 | $0.190077 | 1.03B |
| 29-10-2026 | $0.209477 | $0.216694 | $0.174029 | $0.175046 | 920.44M |
| 28-10-2026 | $0.208771 | $0.213339 | $0.193215 | $0.209477 | 636.35M |
| 27-10-2026 | $0.206681 | $0.215534 | $0.198136 | $0.208771 | 474.05M |
| 26-10-2026 | $0.207215 | $0.212191 | $0.201315 | $0.206681 | 527.28M |
| 25-10-2026 | $0.195494 | $0.210351 | $0.188964 | $0.207215 | 370.91M |
| 24-10-2026 | $0.199035 | $0.200349 | $0.184261 | $0.195494 | 480.22M |
| 23-10-2026 | $0.198163 | $0.212808 | $0.193501 | $0.199035 | 476.39M |
| 22-10-2026 | $0.213209 | $0.214860 | $0.195025 | $0.198163 | 582.08M |
| 21-10-2026 | $0.196184 | $0.225094 | $0.195470 | $0.213209 | 544.93M |
| 20-10-2026 | $0.189053 | $0.202409 | $0.184801 | $0.196184 | 399.48M |
| 19-10-2026 | $0.188268 | $0.192851 | $0.184410 | $0.189053 | 354.60M |
| 18-10-2026 | $0.188113 | $0.192137 | $0.175581 | $0.188268 | 324.28M |
| 17-10-2026 | $0.198634 | $0.200502 | $0.185010 | $0.188113 | 224.38M |
| 16-10-2026 | $0.204562 | $0.207773 | $0.194700 | $0.198634 | 344.36M |
| 15-10-2026 | $0.195475 | $0.206353 | $0.183187 | $0.204562 | 604.38M |
| 14-10-2026 | $0.209398 | $0.213678 | $0.194591 | $0.195475 | 454.52M |
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.