ENA Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $0.20858 | $0.21337684 | $0.19332421 | $0.20973 | $503.80M |
| 2026-10-27 | $0.20794563 | $0.21578778 | $0.19849353 | $0.20900389 | $348.66M |
| 2026-10-26 | $0.2064929 | $0.21246444 | $0.20150392 | $0.20702789 | $376.45M |
| 2026-10-25 | $0.19535462 | $0.21043988 | $0.18916842 | $0.2072073 | $274.00M |
| 2026-10-24 | $0.19904 | $0.20062 | $0.18488 | $0.19554909 | $357.37M |
| 2026-10-23 | $0.1986 | $0.2131425 | $0.19400737 | $0.19925737 | $315.07M |
| 2026-10-22 | $0.21416467 | $0.21490824 | $0.19536667 | $0.19839211 | $441.59M |
| 2026-10-21 | $0.19618418 | $0.22501594 | $0.19597611 | $0.21336872 | $384.45M |
| 2026-10-20 | $0.18882438 | $0.20266895 | $0.18491867 | $0.19632882 | $258.71M |
| 2026-10-19 | $0.18856706 | $0.19331964 | $0.18475723 | $0.18929611 | $223.17M |
| 2026-10-18 | $0.18818326 | $0.19241504 | $0.17582765 | $0.18845421 | $207.24M |
| 2026-10-17 | $0.19870622 | $0.20076789 | $0.18567467 | $0.1884172 | $137.42M |
| 2026-10-16 | $0.2051783 | $0.20796591 | $0.19502691 | $0.19894116 | $208.10M |
| 2026-10-15 | $0.1967 | $0.20669886 | $0.18341 | $0.20473625 | $374.78M |
| 2026-10-14 | $0.20971526 | $0.21402 | $0.19480789 | $0.19558105 | $276.86M |
| 2026-10-13 | $0.20597684 | $0.21850688 | $0.20124316 | $0.20948211 | $327.49M |
| 2026-10-12 | $0.23792333 | $0.2467625 | $0.20548579 | $0.20572316 | $333.51M |
| 2026-10-11 | $0.22101053 | $0.24324588 | $0.22040211 | $0.23735211 | $263.37M |
| 2026-10-10 | $0.21486316 | $0.22396235 | $0.21486316 | $0.22067737 | $169.81M |
| 2026-10-09 | $0.20725789 | $0.21970667 | $0.20724211 | $0.21533579 | $226.86M |
| 2026-10-08 | $0.22667789 | $0.22792947 | $0.19715 | $0.20650053 | $396.88M |
| 2026-10-07 | $0.23989737 | $0.24041611 | $0.22370579 | $0.22656368 | $284.37M |
| 2026-10-06 | $0.25099762 | $0.25195518 | $0.23435632 | $0.24040526 | $237.25M |
| 2026-10-05 | $0.24130729 | $0.2623228 | $0.23693824 | $0.24890742 | $406.76M |
| 2026-10-04 | $0.23902521 | $0.24273517 | $0.2355134 | $0.24160854 | $193.05M |
| 2026-10-03 | $0.23286167 | $0.23950936 | $0.23066667 | $0.23849465 | $159.21M |
| 2026-10-02 | $0.24299588 | $0.251254 | $0.22900059 | $0.23222737 | $358.87M |
| 2026-10-01 | $0.26379118 | $0.2776304 | $0.24172362 | $0.24324 | $366.63M |
| 2026-09-30 | $0.24875 | $0.27973156 | $0.24424267 | $0.26423749 | $561.01M |
| 2026-09-29 | $0.25684529 | $0.25972845 | $0.2446327 | $0.24816696 | $256.13M |