ENA Historical Data

ENA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.201
-1.17%
$ 975,042 $ 329,095
Dec 30, 2025 $ 0.202
-3.40%
$ 987,292 $ 327,696
Dec 29, 2025 $ 0.209
+0.37%
$ 1.02 million $ 334,221
Dec 28, 2025 $ 0.209
-3.77%
$ 1.01 million $ 319,256
Dec 27, 2025 $ 0.214
+1.97%
$ 1.05 million $ 313,965
Dec 26, 2025 $ 0.209
+4.62%
$ 1.02 million $ 303,324
Dec 25, 2025 $ 0.203
+0.63%
$ 972,155 $ 278,124
Dec 24, 2025 $ 0.202
+0.80%
$ 980,431 $ 264,390
Dec 23, 2025 $ 0.199
-3.80%
$ 973,157 $ 257,013
Dec 22, 2025 $ 0.207
-1.56%
$ 1.01 million $ 265,665
Dec 21, 2025 $ 0.208
-1.94%
$ 1.02 million $ 245,817
Dec 20, 2025 $ 0.211
+1.20%
$ 1.03 million $ 240,964
Dec 19, 2025 $ 0.209
+5.94%
$ 1.02 million $ 243,562
Dec 18, 2025 $ 0.198
-3.23%
$ 960,429 $ 217,567
Dec 17, 2025 $ 0.203
-7.11%
$ 993,864 $ 213,027
Dec 16, 2025 $ 0.219
+0.02%
$ 1.06 million $ 226,046
Dec 15, 2025 $ 0.217
-7.53%
$ 1.07 million $ 192,367
Dec 14, 2025 $ 0.233
-5.41%
$ 1.14 million $ 194,099
Dec 13, 2025 $ 0.247
-0.61%
$ 1.2 million $ 191,540
Dec 12, 2025 $ 0.249
-5.98%
$ 1.21 million $ 197,939
Dec 11, 2025 $ 0.264
+1.60%
$ 1.29 million $ 178,544
Dec 10, 2025 $ 0.261
-6.82%
$ 1.27 million $ 155,485
Dec 9, 2025 $ 0.28
+3.03%
$ 1.37 million $ 147,417
Dec 8, 2025 $ 0.272
+1.78%
$ 1.34 million $ 113,655
Dec 7, 2025 $ 0.267
+2.10%
$ 1.31 million $ 102,402
Dec 6, 2025 $ 0.262
+0.42%
$ 1.28 million $ 49,737
Dec 5, 2025 $ 0.261
-7.91%
$ 1.29 million $ 32,128
Dec 4, 2025 $ 0.283
-4.85%
$ 1.4 million $ 4.68 million
Dec 3, 2025 $ 0.298
+10.63%
$ 1.48 million $ 4.92 million
Dec 2, 2025 $ 0.27
+10.98%
$ 1.19 million $ 4.43 million
Dec 1, 2025 $ 0.243
-6.08%
$ 1.07 million $ 3.9 million
Nov 30, 2025 $ 0.265
-6.56%
$ 1.13 million $ 4.22 million
Nov 29, 2025 $ 0.283
+0.43%
$ 1.26 million $ 4.45 million
Nov 28, 2025 $ 0.281
-1.75%
$ 1.25 million $ 4.39 million
Nov 27, 2025 $ 0.286
+2.00%
$ 1.26 million $ 4.5 million
Nov 26, 2025 $ 0.281
-1.32%
$ 1.23 million $ 4.39 million
Nov 25, 2025 $ 0.283
+7.52%
$ 1.26 million $ 4.36 million
Nov 24, 2025 $ 0.262
+10.31%
$ 1.16 million $ 3.95 million
Nov 23, 2025 $ 0.24
+2.69%
$ 1.05 million $ 3.58 million
Nov 22, 2025 $ 0.237
-0.26%
$ 1.03 million $ 3.51 million
Nov 21, 2025 $ 0.232
-8.66%
$ 1.04 million $ 3.47 million
Nov 20, 2025 $ 0.26
-2.52%
$ 1.13 million $ 3.8 million
Nov 19, 2025 $ 0.269
-3.19%
$ 1.19 million $ 3.78 million
Nov 18, 2025 $ 0.278
+7.28%
$ 1.23 million $ 4.01 million
Nov 17, 2025 $ 0.259
-5.80%
$ 1.17 million $ 3.68 million
Nov 16, 2025 $ 0.263
-4.81%
$ 1.24 million $ 3.71 million
Nov 15, 2025 $ 0.276
-0.90%
$ 1.25 million $ 3.81 million
Nov 14, 2025 $ 0.282
-3.82%
$ 1.26 million $ 3.95 million
Nov 13, 2025 $ 0.294
-4.21%
$ 1.33 million $ 3.99 million
Nov 12, 2025 $ 0.307
-0.76%
$ 1.39 million $ 80,117