ENA3S(ENA3S)Today
$0.008684
ENA3S Price History
(ENA3S)Time period: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.010341 | $0.01 | $0.006 | $0.009594 | $277.175K |
2025-09-08 | $0.011636 | $0.012 | $0.009 | $0.009614 | $153.513K |
2025-09-07 | $0.012801 | $0.012 | $0.011 | $0.011713 | $144.767K |
2025-09-06 | $0.021023 | $0.021 | $0.011 | $0.012831 | $341.815K |
2025-09-05 | $0.019533 | $0.022 | $0.017 | $0.021453 | $252.682K |
2025-09-04 | $0.016027 | $0.02 | $0.015 | $0.019559 | $279.841K |
2025-09-03 | $0.021665 | $0.021 | $0.015 | $0.01606 | $351.333K |
2025-09-02 | $0.028314 | $0.03 | $0.016 | $0.021115 | $295.222K |
2025-09-01 | $0.024727 | $0.028 | $0.023 | $0.028433 | $173.486K |
2025-08-31 | $0.024796 | $0.025 | $0.022 | $0.02479 | $257.152K |
2025-08-30 | $0.026018 | $0.028 | $0.022 | $0.024893 | $387.858K |
2025-08-29 | $0.025314 | $0.027 | $0.022 | $0.026165 | $371.522K |
2025-08-28 | $0.030256 | $0.032 | $0.022 | $0.025402 | $330.268K |
2025-08-27 | $0.030024 | $0.032 | $0.027 | $0.030119 | $446.047K |
2025-08-26 | $0.026983 | $0.031 | $0.026 | $0.029705 | $523.716K |
2025-08-25 | $0.022655 | $0.028 | $0.019 | $0.027323 | $222.426K |
2025-08-24 | $0.019066 | $0.022 | $0.017 | $0.022381 | $418.069K |
2025-08-23 | $0.019916 | $0.02 | $0.015 | $0.019038 | $424.998K |
2025-08-22 | $0.037967 | $0.039 | $0.018 | $0.019491 | $315.927K |
2025-08-21 | $0.034495 | $0.038 | $0.031 | $0.037563 | $401.028K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-10
ENA3S(ENA3S)
