ENA Historical USD Price
Daily close · Apr 2, 2024 → Apr 1, 2025Daily price history
Mar 3, 2025 → Apr 1, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-01 | $0.34349292 | $0.37408175 | $0.34281918 | $0.36994957 | $155.69M |
| 2025-03-31 | $0.37018697 | $0.37423573 | $0.34368112 | $0.34374956 | $131.18M |
| 2025-03-30 | $0.36364411 | $0.37671142 | $0.35891537 | $0.36895195 | $81.15M |
| 2025-03-29 | $0.3853679 | $0.39360685 | $0.36159567 | $0.36394506 | $101.35M |
| 2025-03-28 | $0.43009465 | $0.43074483 | $0.38275908 | $0.38553672 | $145.54M |
| 2025-03-27 | $0.40911146 | $0.4415901 | $0.4065795 | $0.43012481 | $188.75M |
| 2025-03-26 | $0.42453608 | $0.43572467 | $0.4023986 | $0.40880539 | $178.30M |
| 2025-03-25 | $0.40859225 | $0.4412196 | $0.39465231 | $0.42433375 | $213.66M |
| 2025-03-24 | $0.3701688 | $0.40897985 | $0.36878746 | $0.40847825 | $200.53M |
| 2025-03-23 | $0.35524483 | $0.37414573 | $0.35383203 | $0.36942253 | $80.28M |
| 2025-03-22 | $0.35374552 | $0.3625719 | $0.35135618 | $0.35485424 | $88.47M |
| 2025-03-21 | $0.38393143 | $0.38776669 | $0.35036918 | $0.35036918 | $0.00 |
| 2025-03-20 | $0.39405785 | $0.39768731 | $0.37509448 | $0.38355441 | $104.86M |
| 2025-03-19 | $0.36781824 | $0.3987319 | $0.36547778 | $0.39375404 | $182.20M |
| 2025-03-18 | $0.3768343 | $0.38437153 | $0.35565963 | $0.36792547 | $103.82M |
| 2025-03-17 | $0.35857876 | $0.38630931 | $0.35857876 | $0.37697119 | $164.01M |
| 2025-03-16 | $0.37106411 | $0.37781018 | $0.3486422 | $0.35881967 | $126.15M |
| 2025-03-15 | $0.34925664 | $0.37946781 | $0.34925664 | $0.37152154 | $139.62M |
| 2025-03-14 | $0.33956106 | $0.36506056 | $0.33413375 | $0.34962241 | $234.92M |
| 2025-03-13 | $0.37033713 | $0.37221598 | $0.33712153 | $0.33949999 | $208.91M |
| 2025-03-12 | $0.38989378 | $0.3938605 | $0.35686477 | $0.37089511 | $241.48M |
| 2025-03-11 | $0.41287488 | $0.42341158 | $0.37032977 | $0.38972545 | $336.68M |
| 2025-03-10 | $0.42030667 | $0.4776556 | $0.3945037 | $0.41515063 | $494.12M |
| 2025-03-09 | $0.44106622 | $0.44531291 | $0.40864694 | $0.42223988 | $230.82M |
| 2025-03-08 | $0.42923724 | $0.46344428 | $0.42664182 | $0.44251889 | $348.66M |
| 2025-03-07 | $0.36522227 | $0.45708946 | $0.35440011 | $0.42878669 | $721.91M |
| 2025-03-06 | $0.34321954 | $0.41211253 | $0.34317339 | $0.3648318 | $611.91M |
| 2025-03-05 | $0.38376936 | $0.39326917 | $0.34217124 | $0.34341624 | $327.32M |
| 2025-03-04 | $0.36317332 | $0.39172225 | $0.33735848 | $0.38266726 | $320.23M |
| 2025-03-03 | $0.47445962 | $0.47813703 | $0.3578127 | $0.36346851 | $307.47M |