ENA Historical Data

ENA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 0.31
-9.18%
$ 1.4 million $ 4.15 million
Nov 10, 2025 $ 0.341
+4.36%
$ 1.55 million $ 4.46 million
Nov 9, 2025 $ 0.327
+2.01%
$ 1.49 million $ 4.12 million
Nov 8, 2025 $ 0.321
-3.74%
$ 1.46 million $ 3.91 million
Nov 7, 2025 $ 0.333
+7.91%
$ 1.52 million $ 4.01 million
Nov 6, 2025 $ 0.309
-7.15%
$ 1.41 million $ 3.6 million
Nov 5, 2025 $ 0.333
+4.50%
$ 1.53 million $ 3.98 million
Nov 4, 2025 $ 0.318
-4.40%
$ 1.49 million $ 3.75 million
Nov 3, 2025 $ 0.333
-11.33%
$ 1.38 million $ 3.76 million
Nov 2, 2025 $ 0.376
-2.84%
$ 1.56 million $ 4.09 million
Nov 1, 2025 $ 0.386
-1.57%
$ 1.61 million $ 4.12 million
Oct 31, 2025 $ 0.395
-0.09%
$ 1.63 million $ 4.13 million
Oct 30, 2025 $ 0.394
-10.98%
$ 1.65 million $ 4.13 million
Oct 29, 2025 $ 0.441
-4.19%
$ 1.88 million $ 4.45 million
Oct 28, 2025 $ 0.463
-7.95%
$ 1.96 million $ 4.63 million
Oct 27, 2025 $ 0.503
-1.56%
$ 2.14 million $ 5 million
Oct 26, 2025 $ 0.511
+8.30%
$ 2.17 million $ 4.78 million
Oct 25, 2025 $ 0.472
-2.19%
$ 2.01 million $ 4.21 million
Oct 24, 2025 $ 0.48
+5.62%
$ 2.05 million $ 4.16 million
Oct 23, 2025 $ 0.452
+4.23%
$ 1.93 million $ 3.76 million
Oct 22, 2025 $ 0.427
-6.24%
$ 1.86 million $ 3.5 million
Oct 21, 2025 $ 0.461
+1.82%
$ 1.94 million $ 3.55 million
Oct 20, 2025 $ 0.456
-5.79%
$ 1.92 million $ 3.27 million
Oct 19, 2025 $ 0.495
+6.40%
$ 2.05 million $ 3.49 million
Oct 18, 2025 $ 0.465
+6.56%
$ 1.96 million $ 3.23 million
Oct 17, 2025 $ 0.44
+8.92%
$ 1.78 million $ 2.87 million
Oct 16, 2025 $ 0.402
-4.28%
$ 1.65 million $ 2.24 million
Oct 15, 2025 $ 0.421
-3.96%
$ 1.72 million $ 2.23 million
Oct 14, 2025 $ 0.437
-6.42%
$ 1.79 million $ 2.06 million
Oct 13, 2025 $ 0.468
+12.77%
$ 1.92 million $ 387,498
Oct 12, 2025 $ 0.415
+12.52%
$ 1.67 million $ 1.73 million
Oct 11, 2025 $ 0.369
-18.18%
$ 1.48 million $ 1.25 million
Oct 10, 2025 $ 0.442
-19.48%
$ 1.76 million $ 246,990
Oct 9, 2025 $ 0.549
-5.12%
$ 2.2 million $ 983,478
Oct 8, 2025 $ 0.579
+5.93%
$ 2.32 million $ 738,226
Oct 7, 2025 $ 0.547
-9.41%
$ 2.21 million $ 527,229
Oct 6, 2025 $ 0.604
+2.81%
$ 2.44 million $ 191,200
Oct 5, 2025 $ 0.587
-0.46%
$ 2.39 million $ 231,485
Oct 4, 2025 $ 0.589
-4.72%
$ 2.42 million $ 96,470
Oct 3, 2025 $ 0.621
-0.94%
$ 2.56 million $ 253,502
Oct 2, 2025 $ 0.627
+8.31%
$ 2.63 million $ 528,957
Oct 1, 2025 $ 0.576
+2.54%
$ 2.07 million $ 263,540
Sep 30, 2025 $ 0.558
-1.18%
$ 1.98 million $ 308,581
Sep 29, 2025 $ 0.566
-6.25%
$ 1.98 million $ 250,911
Sep 28, 2025 $ 0.601
+3.48%
$ 2.09 million $ 175,840
Sep 27, 2025 $ 0.581
-2.38%
$ 2 million $ 99,212
Sep 26, 2025 $ 0.593
+4.74%
$ 2.05 million $ 343,752
Sep 25, 2025 $ 0.571
-3.84%
$ 2 million $ 411,002
Sep 24, 2025 $ 0.596
-1.43%
$ 2.11 million $ 274,301
Sep 23, 2025 $ 0.606
+0.89%
$ 2.14 million $ 294,215