ENA Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-28 | $0.27190314 | $0.27613435 | $0.25290588 | $0.25660176 | $417.09M |
| 2026-09-27 | $0.26963944 | $0.29366629 | $0.26513389 | $0.2724803 | $358.79M |
| 2026-09-26 | $0.26800014 | $0.28520611 | $0.26433346 | $0.26976333 | $484.29M |
| 2026-09-25 | $0.22606778 | $0.26845667 | $0.21961639 | $0.26802575 | $791.27M |
| 2026-09-24 | $0.20693912 | $0.22536293 | $0.19999702 | $0.22468917 | $368.47M |
| 2026-09-23 | $0.21682803 | $0.21953067 | $0.20052406 | $0.20631742 | $375.57M |
| 2026-09-22 | $0.21195247 | $0.21997993 | $0.20378699 | $0.21627072 | $419.83M |
| 2026-09-21 | $0.2186773 | $0.22795553 | $0.20752659 | $0.21257135 | $525.15M |
| 2026-09-20 | $0.20334935 | $0.22837794 | $0.19172272 | $0.21672813 | $758.51M |
| 2026-09-19 | $0.16756571 | $0.20859487 | $0.16756571 | $0.20417757 | $731.18M |
| 2026-09-18 | $0.15499201 | $0.17097462 | $0.15274624 | $0.16863059 | $373.71M |
| 2026-09-17 | $0.14878079 | $0.15859742 | $0.14868209 | $0.15512251 | $277.86M |
| 2026-09-16 | $0.14040074 | $0.15020001 | $0.13775281 | $0.1487981 | $276.93M |
| 2026-09-15 | $0.14343708 | $0.14665378 | $0.13683191 | $0.13970511 | $263.98M |
| 2026-09-14 | $0.13645765 | $0.14860673 | $0.13576714 | $0.14305085 | $241.86M |
| 2026-09-13 | $0.14255056 | $0.14260167 | $0.13590059 | $0.13618667 | $113.36M |
| 2026-09-12 | $0.14030167 | $0.143725 | $0.13987944 | $0.14234389 | $118.19M |
| 2026-09-11 | $0.14393386 | $0.1571975 | $0.13837944 | $0.14011765 | $326.72M |
| 2026-09-10 | $0.15183667 | $0.15191842 | $0.14331556 | $0.14331556 | $229.59M |
| 2026-09-09 | $0.15993472 | $0.16862376 | $0.15008368 | $0.15222 | $274.83M |
| 2026-09-08 | $0.16421592 | $0.16838783 | $0.15734502 | $0.15904971 | $208.35M |
| 2026-09-07 | $0.17636648 | $0.17737491 | $0.16287744 | $0.16431889 | $201.13M |