ENA Coin Values ENA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-06-24 | $0.2700000 | $0.2684000 | $0.2798000 | $0.2638000 |
| 2025-06-25 | $0.2684000 | $0.2575000 | $0.2735000 | $0.2556000 |
| 2025-06-26 | $0.2575000 | $0.2497000 | $0.2721000 | $0.2465000 |
| 2025-06-27 | $0.2497000 | $0.2532000 | $0.2567000 | $0.2459000 |
| 2025-06-28 | $0.2532000 | $0.2647000 | $0.2673000 | $0.2521000 |
| 2025-06-29 | $0.2647000 | $0.2795000 | $0.2866000 | $0.2608000 |
| 2025-06-30 | $0.2795000 | $0.2661000 | $0.2795000 | $0.2627000 |
| 2025-07-01 | $0.2661000 | $0.2531000 | $0.2681000 | $0.2508000 |
| 2025-07-02 | $0.2531000 | $0.2763000 | $0.2818000 | $0.2493000 |
| 2025-07-03 | $0.2763000 | $0.2762000 | $0.2883000 | $0.2700000 |
| 2025-07-04 | $0.2762000 | $0.2530000 | $0.2803000 | $0.2484000 |
| 2025-07-05 | $0.2533000 | $0.2535000 | $0.2536000 | $0.2533000 |
| 2025-07-06 | $0.2552000 | $0.2617000 | $0.2674000 | $0.2534000 |
| 2025-07-07 | $0.2617000 | $0.2565000 | $0.2683000 | $0.2534000 |
| 2025-07-08 | $0.2565000 | $0.2656000 | $0.2666000 | $0.2517000 |
| 2025-07-09 | $0.2656000 | $0.2880000 | $0.2910000 | $0.2614000 |
| 2025-07-10 | $0.2880000 | $0.3174000 | $0.3213000 | $0.2854000 |
| 2025-07-11 | $0.3174000 | $0.3377000 | $0.3861000 | $0.3092000 |
| 2025-07-12 | $0.3377000 | $0.3226000 | $0.3434000 | $0.3129000 |
| 2025-07-13 | $0.3226000 | $0.3426000 | $0.3521000 | $0.3205000 |
| 2025-07-14 | $0.3430000 | $0.3422000 | $0.3433000 | $0.3422000 |
| 2025-07-15 | $0.3362000 | $0.3613000 | $0.3639000 | $0.3211000 |
| 2025-07-16 | $0.3613000 | $0.3720000 | $0.3845000 | $0.3467000 |
| 2025-07-17 | $0.3720000 | $0.3788000 | $0.3885000 | $0.3597000 |
| 2025-07-18 | $0.3788000 | $0.3904000 | $0.4167000 | $0.3748000 |
| 2025-07-19 | $0.3903000 | $0.3902000 | $0.3906000 | $0.3902000 |
| 2025-07-20 | $0.4342000 | $0.4924000 | $0.5255000 | $0.4282000 |
| 2025-07-21 | $0.4924000 | $0.4919000 | $0.4927000 | $0.4917000 |
| 2025-07-22 | $0.5176000 | $0.5092000 | $0.5390000 | $0.4676000 |
| 2025-07-23 | $0.5092000 | $0.4604000 | $0.5097000 | $0.4410000 |
| 2025-07-24 | $0.4604000 | $0.4716000 | $0.5110000 | $0.4249000 |
| 2025-07-25 | $0.4716000 | $0.6021000 | $0.6248000 | $0.4664000 |
| 2025-07-26 | $0.6021000 | $0.6186000 | $0.6344000 | $0.5546000 |
| 2025-07-27 | $0.6186000 | $0.6699000 | $0.6885000 | $0.6064000 |
| 2025-07-28 | $0.6699000 | $0.6333000 | $0.7005000 | $0.6251000 |
| 2025-07-29 | $0.6335000 | $0.6337000 | $0.6339000 | $0.6327000 |
| 2025-07-30 | $0.5713000 | $0.6085000 | $0.6121000 | $0.5351000 |
| 2025-07-31 | $0.6085000 | $0.5696000 | $0.6832000 | $0.5609000 |
| 2025-08-01 | $0.5696000 | $0.5797000 | $0.6211000 | $0.5549000 |
| 2025-08-02 | $0.5797000 | $0.5212000 | $0.5958000 | $0.5125000 |
| 2025-08-03 | $0.5212000 | $0.5941000 | $0.6065000 | $0.5115000 |
| 2025-08-04 | $0.5941000 | $0.6036000 | $0.6407000 | $0.5905000 |
| 2025-08-05 | $0.6036000 | $0.5799000 | $0.6072000 | $0.5656000 |
| 2025-08-06 | $0.5799000 | $0.6017000 | $0.6070000 | $0.5546000 |
| 2025-08-07 | $0.6017000 | $0.6377000 | $0.6588000 | $0.5833000 |
| 2025-08-08 | $0.6377000 | $0.6447000 | $0.6690000 | $0.6116000 |
| 2025-08-09 | $0.6447000 | $0.7373000 | $0.7647000 | $0.6362000 |
| 2025-08-10 | $0.7373000 | $0.7984000 | $0.8097000 | $0.7172000 |
| 2025-08-11 | $0.7984000 | $0.7954000 | $0.8537000 | $0.7710000 |
| 2025-08-12 | $0.7954000 | $0.8097000 | $0.8419000 | $0.7536000 |
| 2025-08-13 | $0.8097000 | $0.7764000 | $0.8320000 | $0.7601000 |
| 2025-08-14 | $0.7764000 | $0.7771000 | $0.7775000 | $0.7755000 |
| 2025-08-15 | $0.7162000 | $0.7202000 | $0.7521000 | $0.6840000 |
| 2025-08-16 | $0.7202000 | $0.7333000 | $0.7379000 | $0.7061000 |
| 2025-08-17 | $0.7333000 | $0.7331000 | $0.7333000 | $0.7331000 |
| 2025-08-18 | $0.7089000 | $0.6773000 | $0.7165000 | $0.6670000 |
| 2025-08-19 | $0.6773000 | $0.6364000 | $0.6939000 | $0.6301000 |
| 2025-08-20 | $0.6364000 | $0.6572000 | $0.6625000 | $0.6220000 |
| 2025-08-21 | $0.6572000 | $0.6289000 | $0.6604000 | $0.6175000 |
| 2025-08-22 | $0.6289000 | $0.7529000 | $0.7530000 | $0.6241000 |
| 2025-08-23 | $0.7529000 | $0.7398000 | $0.7741000 | $0.7303000 |
| 2025-08-24 | $0.7398000 | $0.6942000 | $0.7465000 | $0.6831000 |
| 2025-08-25 | $0.6942000 | $0.6215000 | $0.6990000 | $0.6145000 |
| 2025-08-26 | $0.6215000 | $0.6292000 | $0.6437000 | $0.6174000 |
| 2025-08-27 | $0.6292000 | $0.6093000 | $0.6366000 | $0.6064000 |
| 2025-08-28 | $0.6098000 | $0.6087000 | $0.6104000 | $0.6087000 |
| 2025-08-29 | $0.6769000 | $0.6414000 | $0.6800000 | $0.6291000 |
| 2025-08-30 | $0.6414000 | $0.6545000 | $0.6823000 | $0.6241000 |
| 2025-08-31 | $0.6545000 | $0.6398000 | $0.6823000 | $0.6394000 |
| 2025-09-01 | $0.6398000 | $0.6282000 | $0.6522000 | $0.6075000 |
| 2025-09-02 | $0.6282000 | $0.6880000 | $0.7058000 | $0.6282000 |
| 2025-09-03 | $0.6876000 | $0.6873000 | $0.6882000 | $0.6873000 |
| 2025-09-04 | $0.7310000 | $0.6475000 | $0.7378000 | $0.6410000 |
| 2025-09-05 | $0.6475000 | $0.7318000 | $0.7398000 | $0.6449000 |
| 2025-09-06 | $0.7318000 | $0.7336000 | $0.7338000 | $0.7318000 |
| 2025-09-07 | $0.7385000 | $0.7371000 | $0.7523000 | $0.7292000 |
| 2025-09-08 | $0.7371000 | $0.7814000 | $0.8055000 | $0.7350000 |
| 2025-09-09 | $0.7814000 | $0.8064000 | $0.8717000 | $0.7744000 |
| 2025-09-10 | $0.8064000 | $0.8074000 | $0.8074000 | $0.8063000 |
| 2025-09-11 | $0.7794000 | $0.7802000 | $0.7986000 | $0.7457000 |
| 2025-09-12 | $0.7802000 | $0.7791000 | $0.7890000 | $0.7454000 |
| 2025-09-13 | $0.7791000 | $0.7779000 | $0.7791000 | $0.7779000 |
| 2025-09-14 | $0.7623000 | $0.7433000 | $0.7635000 | $0.7315000 |
| 2025-09-15 | $0.7433000 | $0.7434000 | $0.7434000 | $0.7433000 |
| 2025-09-16 | $0.7022000 | $0.6983000 | $0.7136000 | $0.6857000 |
| 2025-09-17 | $0.6983000 | $0.6983000 | $0.6986000 | $0.6981000 |
| 2025-09-23 | $0.6013000 | $0.6032000 | $0.6201000 | $0.5813000 |
| 2025-09-24 | $0.6031000 | $0.6035000 | $0.6035000 | $0.6031000 |
| 2025-09-30 | $0.5654000 | $0.5588000 | $0.5670000 | $0.5346000 |
| 2025-10-01 | $0.5588000 | $0.5593000 | $0.5598000 | $0.5588000 |
| 2025-10-02 | $0.5812000 | $0.6316000 | $0.6553000 | $0.5776000 |
| 2025-10-03 | $0.6316000 | $0.6309000 | $0.6321000 | $0.6309000 |
| 2025-10-04 | $0.6167000 | $0.5895000 | $0.6195000 | $0.5811000 |
| 2025-10-05 | $0.5895000 | $0.5894000 | $0.5895000 | $0.5894000 |
| 2025-10-16 | $0.4199000 | $0.4028000 | $0.4450000 | $0.3943000 |
| 2025-10-17 | $0.4028000 | $0.4359000 | $0.4488000 | $0.3789000 |
| 2025-10-18 | $0.4359000 | $0.4624000 | $0.4724000 | $0.4341000 |
| 2025-10-19 | $0.4624000 | $0.4627000 | $0.4627000 | $0.4623000 |
| 2025-10-20 | $0.4819000 | $0.4522000 | $0.4848000 | $0.4494000 |
| 2025-10-21 | $0.4522000 | $0.4543000 | $0.4715000 | $0.4356000 |
| 2025-10-22 | $0.4543000 | $0.4346000 | $0.4750000 | $0.4192000 |
| 2025-10-23 | $0.4346000 | $0.4344000 | $0.4346000 | $0.4338000 |
| 2025-10-24 | $0.4555000 | $0.4825000 | $0.4946000 | $0.4529000 |
| 2025-10-25 | $0.4825000 | $0.4717000 | $0.4825000 | $0.4589000 |
| 2025-10-26 | $0.4715000 | $0.4705000 | $0.4715000 | $0.4704000 |
| 2025-10-29 | $0.4611000 | $0.4431000 | $0.4657000 | $0.4370000 |
| 2025-10-30 | $0.4431000 | $0.3943000 | $0.4454000 | $0.3817000 |
| 2025-10-31 | $0.3943000 | $0.3937000 | $0.3945000 | $0.3937000 |
| 2025-11-01 | $0.3918000 | $0.3877000 | $0.4000000 | $0.3693000 |
| 2025-11-02 | $0.3877000 | $0.3750000 | $0.3956000 | $0.3617000 |
| 2025-11-03 | $0.3750000 | $0.3328000 | $0.3755000 | $0.3247000 |
| 2025-11-04 | $0.3328000 | $0.3183000 | $0.3414000 | $0.2971000 |
| 2025-11-05 | $0.3183000 | $0.3318000 | $0.3429000 | $0.3003000 |
| 2025-11-06 | $0.3318000 | $0.3093000 | $0.3324000 | $0.3067000 |
| 2025-11-07 | $0.3093000 | $0.3332000 | $0.3471000 | $0.2978000 |
| 2025-11-08 | $0.3332000 | $0.3205000 | $0.3357000 | $0.3091000 |
| 2025-11-09 | $0.3206000 | $0.3201000 | $0.3206000 | $0.3199000 |
| 2025-11-12 | $0.3087000 | $0.3072000 | $0.3341000 | $0.3020000 |
| 2025-11-13 | $0.3076000 | $0.3072000 | $0.3076000 | $0.3072000 |
| 2025-11-15 | $0.2763000 | $0.2753000 | $0.2844000 | $0.2715000 |
| 2025-11-16 | $0.2753000 | $0.2746000 | $0.2795000 | $0.2539000 |
| 2025-11-17 | $0.2756000 | $0.2756000 | $0.2758000 | $0.2750000 |
| 2025-11-18 | $0.2592000 | $0.2775000 | $0.2796000 | $0.2523000 |
| 2025-11-19 | $0.2779000 | $0.2778000 | $0.2779000 | $0.2778000 |
| 2025-11-20 | $0.2687000 | $0.2532000 | $0.2757000 | $0.2477000 |
| 2025-11-21 | $0.2532000 | $0.2373000 | $0.2596000 | $0.2211000 |
| 2025-11-22 | $0.2373000 | $0.2329000 | $0.2393000 | $0.2256000 |
| 2025-11-23 | $0.2329000 | $0.2367000 | $0.2420000 | $0.2327000 |
| 2025-11-24 | $0.2369000 | $0.2365000 | $0.2369000 | $0.2365000 |
| 2025-11-25 | $0.2638000 | $0.2835000 | $0.2872000 | $0.2583000 |
| 2025-11-26 | $0.2835000 | $0.2840000 | $0.2841000 | $0.2835000 |
| 2025-11-29 | $0.2821000 | $0.2837000 | $0.2880000 | $0.2769000 |
| 2025-11-30 | $0.2838000 | $0.2837000 | $0.2839000 | $0.2837000 |
| 2025-12-06 | $0.2603000 | $0.2619000 | $0.2676000 | $0.2563000 |
| 2025-12-07 | $0.2623000 | $0.2624000 | $0.2624000 | $0.2623000 |
| 2025-12-12 | $0.2648000 | $0.2484000 | $0.2673000 | $0.2456000 |
| 2025-12-13 | $0.2484000 | $0.2485000 | $0.2485000 | $0.2484000 |
| 2025-12-16 | $0.2184000 | $0.2183000 | $0.2264000 | $0.2112000 |
| 2025-12-17 | $0.2184000 | $0.2183000 | $0.2184000 | $0.2183000 |
| 2025-12-18 | $0.2041000 | $0.1971000 | $0.2135000 | $0.1913000 |
| 2025-12-19 | $0.1976000 | $0.1978000 | $0.1979000 | $0.1976000 |
| 2025-12-20 | $0.2089000 | $0.2125000 | $0.2139000 | $0.2078000 |
| 2025-12-21 | $0.2125000 | $0.2125000 | $0.2125000 | $0.2124000 |
| 2025-12-23 | $0.2067000 | $0.1998000 | $0.2071000 | $0.1929000 |
| 2025-12-24 | $0.2000000 | $0.2000000 | $0.2000000 | $0.1999000 |
| 2025-12-27 | $0.2098000 | $0.2166000 | $0.2176000 | $0.2093000 |
| 2025-12-28 | $0.2166000 | $0.2079000 | $0.2173000 | $0.2062000 |
| 2025-12-29 | $0.2080000 | $0.2080000 | $0.2081000 | $0.2080000 |
| 2026-01-02 | $0.2173000 | $0.2372000 | $0.2393000 | $0.2149000 |
| 2026-01-03 | $0.2372000 | $0.2390000 | $0.2420000 | $0.2310000 |
| 2026-01-04 | $0.2390000 | $0.2505000 | $0.2524000 | $0.2375000 |
| 2026-01-05 | $0.2505000 | $0.2529000 | $0.2589000 | $0.2385000 |
| 2026-01-06 | $0.2529000 | $0.2568000 | $0.2632000 | $0.2411000 |
| 2026-01-07 | $0.2567000 | $0.2563000 | $0.2567000 | $0.2561000 |
| 2026-01-08 | $0.2379000 | $0.2330000 | $0.2396000 | $0.2270000 |
| 2026-01-09 | $0.2330000 | $0.2323000 | $0.2414000 | $0.2282000 |
| 2026-01-10 | $0.2324000 | $0.2324000 | $0.2324000 | $0.2323000 |
| 2026-01-11 | $0.2268000 | $0.2280000 | $0.2367000 | $0.2234000 |
| 2026-01-12 | $0.2280000 | $0.2136000 | $0.2364000 | $0.2131000 |
| 2026-01-13 | $0.2136000 | $0.2402000 | $0.2436000 | $0.2127000 |
| 2026-01-14 | $0.2404000 | $0.2410000 | $0.2412000 | $0.2404000 |
| 2026-01-19 | $0.2041000 | $0.1947000 | $0.2041000 | $0.1810000 |
| 2026-01-20 | $0.1947000 | $0.1948000 | $0.1950000 | $0.1947000 |
| 2026-01-21 | $0.1792000 | $0.1787000 | $0.1848000 | $0.1708000 |
| 2026-01-22 | $0.1787000 | $0.1751000 | $0.1814000 | $0.1718000 |
| 2026-01-23 | $0.1751000 | $0.1753000 | $0.1815000 | $0.1718000 |
| 2026-01-24 | $0.1753000 | $0.1738000 | $0.1766000 | $0.1724000 |
| 2026-01-25 | $0.1738000 | $0.1628000 | $0.1747000 | $0.1591000 |
| 2026-01-26 | $0.1628000 | $0.1689000 | $0.1708000 | $0.1624000 |
| 2026-01-27 | $0.1689000 | $0.1744000 | $0.1751000 | $0.1655000 |
| 2026-01-28 | $0.1744000 | $0.1726000 | $0.1761000 | $0.1700000 |
| 2026-01-29 | $0.1726000 | $0.1570000 | $0.1731000 | $0.1533000 |
| 2026-01-30 | $0.1570000 | $0.1538000 | $0.1579000 | $0.1494000 |
| 2026-01-31 | $0.1538000 | $0.1385000 | $0.1538000 | $0.1225000 |
| 2026-02-01 | $0.1385000 | $0.1364000 | $0.1414000 | $0.1327000 |
| 2026-02-02 | $0.1364000 | $0.1399000 | $0.1445000 | $0.1312000 |
| 2026-02-03 | $0.1399000 | $0.1370000 | $0.1435000 | $0.1305000 |
| 2026-02-04 | $0.1370000 | $0.1334000 | $0.1412000 | $0.1308000 |
| 2026-02-05 | $0.1334000 | $0.1138000 | $0.1359000 | $0.1128000 |
| 2026-02-06 | $0.1138000 | $0.1271000 | $0.1303000 | $0.1013000 |
| 2026-02-07 | $0.1271000 | $0.1264000 | $0.1297000 | $0.1207000 |
| 2026-02-08 | $0.1264000 | $0.1201000 | $0.1264000 | $0.1192000 |
| 2026-02-09 | $0.1201000 | $0.1204000 | $0.1224000 | $0.1151000 |
| 2026-02-10 | $0.1204000 | $0.1144000 | $0.1206000 | $0.1132000 |
| 2026-02-11 | $0.1144000 | $0.1114000 | $0.1163000 | $0.1083000 |
| 2026-02-12 | $0.1114000 | $0.1190000 | $0.1195000 | $0.1114000 |
| 2026-02-13 | $0.1190000 | $0.1209000 | $0.1221000 | $0.1139000 |
| 2026-02-14 | $0.1209000 | $0.1285000 | $0.1299000 | $0.1202000 |
| 2026-02-15 | $0.1285000 | $0.1215000 | $0.1309000 | $0.1186000 |
| 2026-02-16 | $0.1215000 | $0.1231000 | $0.1243000 | $0.1185000 |
| 2026-02-17 | $0.1231000 | $0.1204000 | $0.1239000 | $0.1183000 |
| 2026-02-18 | $0.1204000 | $0.1150000 | $0.1218000 | $0.1141000 |
| 2026-02-19 | $0.1150000 | $0.1108000 | $0.1155000 | $0.1070000 |
| 2026-02-20 | $0.1108000 | $0.1114000 | $0.1133000 | $0.1066000 |
| 2026-02-21 | $0.1113000 | $0.1114000 | $0.1114000 | $0.1113000 |
| 2026-02-22 | $0.1081000 | $0.0999300 | $0.1081000 | $0.0989 |
| 2026-02-23 | $0.0999300 | $0.0985 | $0.1030000 | $0.0954 |
| 2026-02-24 | $0.0985 | $0.0988 | $0.0988 | $0.0985 |