ENA Historical Data

ENA
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.103
-1.43%
$ 547,016 $ 15,738
May 11 $ 0.107
-19.58%
$ 575,975 $ 33,892
May 4 $ 0.13
+28.73%
$ 740,202 $ 44,649
Apr 27 $ 0.103
-6.00%
$ 561,227 $ 7,763
Apr 20 $ 0.107
-4.43%
$ 606,841 $ 43,323
Apr 13 $ 0.12
+32.42%
$ 624,808 $ 43,245
Apr 6 $ 0.0962
+19.81%
$ 505,378 $ 41,433
Mar 30 $ 0.0799
-10.80%
$ 447,053 $ 23,436
Mar 23 $ 0.0908
-5.00%
$ 498,357 $ 31,981
Mar 16 $ 0.0957
-13.03%
$ 531,888 $ 25,270
Mar 9 $ 0.11
+11.23%
$ 611,351 $ 17,063
Mar 2 $ 0.101
-2.63%
$ 552,047 $ 59,896
Feb 23 $ 0.103
+2.98%
$ 573,332 $ 35,061
Feb 16 $ 0.109
-10.15%
$ 556,659 $ 20,279
Feb 9 $ 0.129
+7.09%
$ 672,597 $ 35,040
Feb 2 $ 0.126
-7.64%
$ 666,572 $ 92,739
Jan 26 $ 0.139
-15.09%
$ 717,584 $ 43,160
Jan 19 $ 0.174
-15.40%
$ 855,289 $ 99,386
Jan 12 $ 0.219
-3.81%
$ 1.09 million $ 206,226
Jan 5 $ 0.227
-9.26%
$ 1.19 million $ 327,639
Dec 29 $ 0.242
+16.21%
$ 1.31 million $ 1.44 million
Dec 22 $ 0.214
+1.62%
$ 1.01 million $ 1.68 million
Dec 15 $ 0.211
-10.03%
$ 1.02 million $ 1.33 million
Dec 8 $ 0.247
-7.53%
$ 1.14 million $ 984,581
Dec 1 $ 0.262
+1.08%
$ 1.31 million $ 18.01 million
Nov 24 $ 0.283
+19.02%
$ 1.13 million $ 26.05 million
Nov 17 $ 0.237
-13.95%
$ 1.05 million $ 22.24 million
Nov 10 $ 0.276
-15.50%
$ 1.24 million $ 20.44 million
Nov 3 $ 0.321
-14.59%
$ 1.49 million $ 23.02 million
Oct 27 $ 0.386
-24.39%
$ 1.56 million $ 26.45 million
Oct 20 $ 0.472
-2.55%
$ 2.17 million $ 22.44 million
Oct 13 $ 0.465
+11.97%
$ 2.05 million $ 13.01 million
Oct 6 $ 0.369
-37.21%
$ 1.67 million $ 3.94 million
Sep 29 $ 0.589
-2.33%
$ 2.39 million $ 1.7 million
Sep 22 $ 0.581
-9.97%
$ 2.09 million $ 1.84 million
Sep 15 $ 0.669
-9.97%
$ 2.34 million $ 2.61 million
Sep 8 $ 0.764
+2.84%
$ 2.86 million $ 2.62 million
Sep 1 $ 0.742
+14.52%
$ 2.57 million $ 2.71 million
Aug 25 $ 0.654
-6.29%
$ 2.05 million $ 2.31 million
Aug 18 $ 0.749
+5.09%
$ 2.2 million $ 1.98 million
Aug 11 $ 0.712
-2.93%
$ 1.91 million $ 921,618
Download