Identifier on Binance: ENABRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
1.9751 BRL |
8,243.9300 ENA |
1.9740 BRL |
1.9610 BRL |
1.9640 BRL |
1.9640 BRL |
| 2025-03-13 |
2.0577 BRL |
152,930.1300 ENA |
2.1540 BRL |
1.9570 BRL |
1.9680 BRL |
1.9740 BRL |
| 2025-03-12 |
2.1731 BRL |
134,520.7400 ENA |
2.2740 BRL |
2.0850 BRL |
2.1160 BRL |
2.1710 BRL |
| 2025-03-11 |
2.3398 BRL |
156,546.4600 ENA |
2.4350 BRL |
2.1630 BRL |
2.2640 BRL |
2.3000 BRL |
| 2025-03-10 |
2.5163 BRL |
236,446.7300 ENA |
2.4990 BRL |
2.3300 BRL |
2.3890 BRL |
2.4340 BRL |
| 2025-03-09 |
2.4750 BRL |
54,958.8300 ENA |
2.5570 BRL |
2.3850 BRL |
2.4080 BRL |
2.4990 BRL |
| 2025-03-08 |
2.5948 BRL |
193,659.8400 ENA |
2.5030 BRL |
2.4910 BRL |
2.5590 BRL |
2.5970 BRL |
| 2025-03-07 |
2.4718 BRL |
272,008.4000 ENA |
2.1180 BRL |
2.0530 BRL |
2.1600 BRL |
2.5010 BRL |
| 2025-03-06 |
2.2415 BRL |
390,020.0900 ENA |
1.9850 BRL |
1.9830 BRL |
2.0150 BRL |
2.1540 BRL |
| 2025-03-05 |
2.1688 BRL |
166,598.2900 ENA |
2.2700 BRL |
2.0000 BRL |
2.0060 BRL |
2.0010 BRL |
| 2025-03-04 |
2.1099 BRL |
87,115.1700 ENA |
2.1540 BRL |
2.0000 BRL |
2.0330 BRL |
2.2700 BRL |
| 2025-03-03 |
2.3526 BRL |
135,649.2400 ENA |
2.8160 BRL |
2.1200 BRL |
2.1770 BRL |
2.1770 BRL |
| 2025-03-02 |
2.5460 BRL |
201,565.9200 ENA |
2.3670 BRL |
2.3000 BRL |
2.3390 BRL |
2.7460 BRL |
| 2025-03-01 |
2.3883 BRL |
56,338.9200 ENA |
2.4440 BRL |
2.3230 BRL |
2.3380 BRL |
2.3790 BRL |
| 2025-02-28 |
2.4065 BRL |
96,851.1400 ENA |
2.4350 BRL |
2.2590 BRL |
2.2770 BRL |
2.4510 BRL |
| 2025-02-27 |
2.5186 BRL |
42,044.3000 ENA |
2.5020 BRL |
2.4570 BRL |
2.5060 BRL |
2.5060 BRL |
| 2025-02-26 |
2.4046 BRL |
186,925.9100 ENA |
2.3500 BRL |
2.2830 BRL |
2.3290 BRL |
2.4840 BRL |
| 2025-02-25 |
2.2911 BRL |
313,581.7000 ENA |
2.1780 BRL |
2.1120 BRL |
2.1750 BRL |
2.3990 BRL |
| 2025-02-24 |
2.3472 BRL |
277,290.0200 ENA |
2.5690 BRL |
2.1600 BRL |
2.2130 BRL |
2.1820 BRL |
| 2025-02-23 |
2.6093 BRL |
72,886.3300 ENA |
2.5810 BRL |
2.4910 BRL |
2.5070 BRL |
2.5290 BRL |
| 2025-02-22 |
2.6414 BRL |
145,460.6100 ENA |
2.6520 BRL |
2.5290 BRL |
2.5520 BRL |
2.5840 BRL |
| 2025-02-21 |
2.5097 BRL |
374,466.7800 ENA |
2.4110 BRL |
2.3020 BRL |
2.3330 BRL |
2.6010 BRL |
| 2025-02-20 |
2.3123 BRL |
122,892.3900 ENA |
2.2750 BRL |
2.2400 BRL |
2.2900 BRL |
2.3680 BRL |
| 2025-02-19 |
2.3764 BRL |
102,425.3200 ENA |
2.4110 BRL |
2.2160 BRL |
2.2550 BRL |
2.2320 BRL |
| 2025-02-18 |
2.4449 BRL |
93,662.5600 ENA |
2.6330 BRL |
2.3230 BRL |
2.3670 BRL |
2.4190 BRL |
| 2025-02-17 |
2.6469 BRL |
73,503.9300 ENA |
2.5970 BRL |
2.5030 BRL |
2.5530 BRL |
2.6200 BRL |
| 2025-02-16 |
2.6049 BRL |
47,729.4900 ENA |
2.6140 BRL |
2.5620 BRL |
2.5750 BRL |
2.5820 BRL |
| 2025-02-15 |
2.6840 BRL |
38,942.6000 ENA |
2.7510 BRL |
2.5900 BRL |
2.6150 BRL |
2.6150 BRL |
| 2025-02-14 |
2.7165 BRL |
71,443.7800 ENA |
2.5980 BRL |
2.5640 BRL |
2.6080 BRL |
2.7580 BRL |
| 2025-02-13 |
2.6312 BRL |
126,784.4500 ENA |
2.6040 BRL |
2.4950 BRL |
2.5540 BRL |
2.5790 BRL |
| 2025-02-12 |
2.4658 BRL |
149,963.3200 ENA |
2.5520 BRL |
2.3280 BRL |
2.4030 BRL |
2.6110 BRL |
| 2025-02-11 |
2.7234 BRL |
81,564.5600 ENA |
2.7780 BRL |
2.5200 BRL |
2.5550 BRL |
2.5670 BRL |
| 2025-02-10 |
2.8309 BRL |
60,638.1700 ENA |
2.8310 BRL |
2.7000 BRL |
2.7210 BRL |
2.7210 BRL |
| 2025-02-09 |
2.8581 BRL |
68,831.6500 ENA |
3.0370 BRL |
2.7000 BRL |
2.7930 BRL |
2.7680 BRL |
| 2025-02-08 |
2.9536 BRL |
66,811.5500 ENA |
2.8830 BRL |
2.8000 BRL |
2.8290 BRL |
3.0190 BRL |
| 2025-02-07 |
2.9333 BRL |
150,891.7300 ENA |
2.7720 BRL |
2.7470 BRL |
2.7800 BRL |
2.8350 BRL |
| 2025-02-06 |
2.9846 BRL |
157,502.9600 ENA |
3.1980 BRL |
2.7500 BRL |
2.7720 BRL |
2.7500 BRL |
| 2025-02-05 |
3.3671 BRL |
151,648.2200 ENA |
3.5250 BRL |
3.1520 BRL |
3.1730 BRL |
3.1730 BRL |
| 2025-02-04 |
3.6638 BRL |
190,779.7300 ENA |
3.9510 BRL |
3.4200 BRL |
3.5290 BRL |
3.5430 BRL |
| 2025-02-03 |
3.4797 BRL |
463,793.2000 ENA |
3.4160 BRL |
2.7950 BRL |
3.2470 BRL |
3.8360 BRL |
| 2025-02-02 |
3.6967 BRL |
149,543.6500 ENA |
3.9600 BRL |
3.2340 BRL |
3.4250 BRL |
3.3160 BRL |
| 2025-02-01 |
4.2517 BRL |
69,922.3100 ENA |
4.4670 BRL |
3.9540 BRL |
4.0160 BRL |
4.0160 BRL |
| 2025-01-31 |
4.5924 BRL |
93,989.5700 ENA |
4.4650 BRL |
4.3010 BRL |
4.3340 BRL |
4.5070 BRL |
| 2025-01-30 |
4.4379 BRL |
93,610.3000 ENA |
3.9810 BRL |
3.9380 BRL |
4.0080 BRL |
4.4520 BRL |
| 2025-01-29 |
4.0776 BRL |
92,147.2600 ENA |
3.8710 BRL |
3.8560 BRL |
3.9530 BRL |
4.1760 BRL |
| 2025-01-28 |
4.2158 BRL |
95,812.2500 ENA |
4.4510 BRL |
3.8670 BRL |
3.9000 BRL |
3.8930 BRL |
| 2025-01-27 |
4.3949 BRL |
269,004.6100 ENA |
4.6000 BRL |
4.1910 BRL |
4.2720 BRL |
4.4260 BRL |
| 2025-01-26 |
4.9485 BRL |
42,677.7200 ENA |
5.1360 BRL |
4.7400 BRL |
4.7740 BRL |
4.7400 BRL |
| 2025-01-25 |
5.0765 BRL |
33,845.6700 ENA |
4.9940 BRL |
4.9060 BRL |
4.9690 BRL |
5.2090 BRL |
| 2025-01-24 |
5.2088 BRL |
67,495.0700 ENA |
5.0510 BRL |
4.7920 BRL |
4.8640 BRL |
5.0200 BRL |