Crypto exchange Binance
Market Ethena (ENA) / BRL
Identifier on Binance: ENABRL12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-27 | 4.3965 BRL | 228,169.9500 ENA | 4.6000 BRL | 4.1910 BRL | 4.2720 BRL | 4.2810 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 |
| 2025-01-23 | 4.9462 BRL | 24,379.3400 ENA | 5.0890 BRL | 4.7900 BRL | 4.9000 BRL | 4.9110 BRL |
| 2025-01-22 | 5.3461 BRL | 42,981.9400 ENA | 5.6750 BRL | 5.0500 BRL | 5.1280 BRL | 5.0890 BRL |
| 2025-01-21 | 5.3824 BRL | 86,468.9800 ENA | 5.2760 BRL | 5.0600 BRL | 5.1660 BRL | 5.6790 BRL |
| 2025-01-20 | 5.5715 BRL | 139,260.9900 ENA | 5.1420 BRL | 4.9600 BRL | 5.0730 BRL | 5.4690 BRL |
| 2025-01-19 | 5.4757 BRL | 134,662.0400 ENA | 5.4200 BRL | 5.0000 BRL | 5.1770 BRL | 5.4770 BRL |
| 2025-01-18 | 5.4906 BRL | 67,618.5600 ENA | 5.8510 BRL | 5.1820 BRL | 5.2890 BRL | 5.3140 BRL |
| 2025-01-17 | 5.7311 BRL | 101,046.5000 ENA | 5.4990 BRL | 5.4950 BRL | 5.6120 BRL | 5.7800 BRL |
| 2025-01-16 | 5.5216 BRL | 61,136.9200 ENA | 5.6780 BRL | 5.2790 BRL | 5.3100 BRL | 5.4980 BRL |
| 2025-01-15 | 5.2404 BRL | 72,354.2700 ENA | 5.0350 BRL | 4.7000 BRL | 4.7650 BRL | 5.5440 BRL |
| 2025-01-14 | 4.9937 BRL | 85,752.6700 ENA | 4.9000 BRL | 4.7810 BRL | 4.8810 BRL | 5.1740 BRL |
| 2025-01-13 | 4.9039 BRL | 150,510.2300 ENA | 5.3820 BRL | 4.4400 BRL | 4.6700 BRL | 4.9220 BRL |
| 2025-01-12 | 5.4988 BRL | 44,701.2200 ENA | 5.5860 BRL | 5.3280 BRL | 5.3510 BRL | 5.3840 BRL |
| 2025-01-11 | 5.5377 BRL | 43,961.0600 ENA | 5.6320 BRL | 5.3990 BRL | 5.4430 BRL | 5.6090 BRL |
| 2025-01-10 | 5.6341 BRL | 102,139.7100 ENA | 5.4960 BRL | 5.3880 BRL | 5.5390 BRL | 5.6410 BRL |
| 2025-01-09 | 5.6325 BRL | 130,108.8500 ENA | 5.9930 BRL | 5.3000 BRL | 5.4700 BRL | 5.5390 BRL |
| 2025-01-08 | 6.0168 BRL | 84,232.4300 ENA | 6.3820 BRL | 5.5500 BRL | 5.8760 BRL | 5.9750 BRL |
| 2025-01-07 | 6.8017 BRL | 85,992.4600 ENA | 7.1360 BRL | 6.4000 BRL | 6.4000 BRL | 6.4000 BRL |
| 2025-01-06 | 7.4904 BRL | 129,888.2800 ENA | 7.8890 BRL | 7.1200 BRL | 7.2040 BRL | 7.1770 BRL |
| 2025-01-05 | 7.7748 BRL | 96,471.2500 ENA | 7.6330 BRL | 7.4500 BRL | 7.4510 BRL | 7.8130 BRL |
| 2025-01-04 | 7.6474 BRL | 78,547.0500 ENA | 7.4860 BRL | 7.3200 BRL | 7.3390 BRL | 7.7160 BRL |
| 2025-01-03 | 7.1496 BRL | 106,688.9600 ENA | 6.3960 BRL | 6.3230 BRL | 6.3540 BRL | 7.6000 BRL |
| 2025-01-02 | 6.3808 BRL | 84,932.2600 ENA | 5.9770 BRL | 5.9770 BRL | 6.0760 BRL | 6.3960 BRL |
| 2025-01-01 | 5.7589 BRL | 47,042.9700 ENA | 5.7480 BRL | 5.5810 BRL | 5.6350 BRL | 6.0330 BRL |
| 2024-12-31 | 5.7988 BRL | 77,734.9600 ENA | 5.9220 BRL | 5.6300 BRL | 5.6930 BRL | 5.6650 BRL |
| 2024-12-30 | 6.0756 BRL | 83,549.8300 ENA | 5.9250 BRL | 5.8210 BRL | 5.9990 BRL | 6.1900 BRL |
| 2024-12-29 | 5.8832 BRL | 30,604.9300 ENA | 5.8870 BRL | 5.6990 BRL | 5.7710 BRL | 5.7020 BRL |
| 2024-12-28 | 5.7004 BRL | 57,808.1400 ENA | 5.6540 BRL | 5.5230 BRL | 5.5850 BRL | 5.9000 BRL |
| 2024-12-27 | 5.8867 BRL | 56,064.6100 ENA | 5.7780 BRL | 5.6300 BRL | 5.6750 BRL | 5.6300 BRL |
| 2024-12-26 | 5.9646 BRL | 99,814.1100 ENA | 6.4550 BRL | 5.6900 BRL | 5.7400 BRL | 5.8140 BRL |
| 2024-12-25 | 6.4507 BRL | 40,805.1100 ENA | 6.5630 BRL | 6.2500 BRL | 6.3140 BRL | 6.4180 BRL |
| 2024-12-24 | 6.5951 BRL | 99,472.0400 ENA | 6.7200 BRL | 6.3570 BRL | 6.4080 BRL | 6.5000 BRL |
| 2024-12-23 | 6.4302 BRL | 104,770.1000 ENA | 6.3540 BRL | 6.1920 BRL | 6.2520 BRL | 6.3750 BRL |
| 2024-12-22 | 6.4148 BRL | 129,996.7400 ENA | 6.2200 BRL | 6.1000 BRL | 6.2130 BRL | 6.4660 BRL |
| 2024-12-21 | 6.9145 BRL | 165,260.5600 ENA | 7.2430 BRL | 6.1200 BRL | 6.1810 BRL | 6.1440 BRL |
| 2024-12-20 | 6.0844 BRL | 454,664.7800 ENA | 5.9680 BRL | 5.2910 BRL | 5.5240 BRL | 7.1450 BRL |
| 2024-12-19 | 6.5926 BRL | 210,913.4400 ENA | 6.7920 BRL | 5.7840 BRL | 6.0480 BRL | 5.9890 BRL |
| 2024-12-18 | 6.8353 BRL | 132,164.2000 ENA | 6.8090 BRL | 6.3500 BRL | 6.5550 BRL | 7.0500 BRL |
| 2024-12-17 | 7.0957 BRL | 82,650.4300 ENA | 7.2560 BRL | 6.7690 BRL | 6.8020 BRL | 6.8020 BRL |
| 2024-12-16 | 7.3585 BRL | 159,260.8900 ENA | 7.5990 BRL | 7.0700 BRL | 7.2540 BRL | 7.2730 BRL |
| 2024-12-15 | 7.4293 BRL | 113,907.7900 ENA | 6.9340 BRL | 6.7580 BRL | 6.8780 BRL | 7.5950 BRL |
| 2024-12-14 | 6.4105 BRL | 163,801.7800 ENA | 6.0320 BRL | 5.7890 BRL | 5.8500 BRL | 6.9570 BRL |
| 2024-12-13 | 6.1171 BRL | 80,760.3400 ENA | 6.3250 BRL | 5.9090 BRL | 5.9590 BRL | 5.9590 BRL |
| 2024-12-12 | 6.5346 BRL | 84,688.7200 ENA | 6.2700 BRL | 6.2310 BRL | 6.3230 BRL | 6.2310 BRL |
| 2024-12-11 | 5.8596 BRL | 85,323.9800 ENA | 5.5000 BRL | 5.2500 BRL | 5.4500 BRL | 6.1200 BRL |
| 2024-12-10 | 5.8006 BRL | 129,599.5700 ENA | 6.1660 BRL | 5.2160 BRL | 5.4750 BRL | 5.5080 BRL |
| 2024-12-09 | 5.9301 BRL | 93,301.8100 ENA | 6.2960 BRL | 5.3720 BRL | 5.8750 BRL | 5.7340 BRL |
12