Ena (ENA) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Ena (ENA) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Ena cotiza a $0.19 con un rango de 24 horas de $0.19–$0.19 y $48.22M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.20
High
$0.19
Low
$0.19
Volume (24h)
$48.22M
Market Cap
$919.4K
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $0.20 | $0.19 | $0.19 | $0.19 | $0.19 | -4.70% | $48.22M | — | — |
| Oct 18, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | -0.19% | $2.83M | $531.37K | $1.19M |
| Oct 17, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | -5.35% | $585.28M | $112.61M | $274.35M |
| Oct 16, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | -2.97% | $1.03B | $208.12M | $490.1M |
| Oct 15, 2026 | $0.20 | $0.21 | $0.18 | $0.19 | $0.20 | +4.70% | $1.57B | $301.33M | $770.97M |
| Oct 14, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | -6.53% | $1.28B | $257.13M | $592.1M |
| Oct 13, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | +1.74% | $1.35B | $284.12M | $647.3M |
| Oct 12, 2026 | $0.24 | $0.25 | $0.21 | $0.23 | $0.21 | -13.31% | $1.4B | $317.06M | $636.72M |
| Oct 11, 2026 | $0.22 | $0.24 | $0.22 | $0.23 | $0.24 | +7.63% | $921.32M | $212.7M | $442.48M |
| Oct 10, 2026 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | +2.59% | $577.41M | $127.21M | $284.68M |
| Oct 9, 2026 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | +4.13% | $976.34M | $209.4M | $499.06M |
| Oct 8, 2026 | $0.23 | $0.23 | $0.19 | $0.21 | $0.21 | -8.78% | $1.76B | $369.57M | $807.33M |
| Oct 7, 2026 | $0.24 | $0.24 | $0.21 | $0.23 | $0.23 | -5.81% | $1.26B | $289.89M | $589.86M |
| Oct 6, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | -3.58% | $799.27M | $193.08M | $373.77M |
| Oct 5, 2026 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | +3.26% | $1.49B | $373.22M | $724.02M |
| Oct 4, 2026 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | +0.96% | $539.52M | $128.72M | $263.04M |
| Oct 3, 2026 | $0.23 | $0.24 | $0.23 | $0.23 | $0.24 | +2.95% | $551.28M | $129.19M | $280.44M |
| Oct 2, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.23 | -4.46% | $1.45B | $352.32M | $679.95M |
| Oct 1, 2026 | $0.26 | $0.28 | $0.24 | $0.26 | $0.24 | -8.19% | $1.39B | $359.17M | $658.24M |
| Sep 30, 2026 | $0.25 | $0.28 | $0.24 | $0.26 | $0.26 | +6.61% | $1.66B | $435.82M | $845.07M |
| Sep 29, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | -3.22% | $1.07B | $269.64M | $518.93M |
| Sep 28, 2026 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | -5.76% | $1.63B | $430.01M | $768.6M |
| Sep 27, 2026 | $0.27 | $0.29 | $0.26 | $0.28 | $0.27 | +0.99% | $1.44B | $396.23M | $733.54M |
| Sep 26, 2026 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | +0.60% | $1.92B | $525.24M | $948.03M |
| Sep 25, 2026 | $0.22 | $0.27 | $0.22 | $0.24 | $0.27 | +19.35% | $2.51B | $613.51M | $1.24B |
| Sep 24, 2026 | $0.21 | $0.23 | $0.20 | $0.21 | $0.22 | +9.00% | $1.38B | $295.13M | $676M |
| Sep 23, 2026 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | -4.86% | $1.54B | $323.91M | $734.12M |
| Sep 22, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $0.22 | +1.82% | $1.51B | $319.11M | $719.86M |
| Sep 21, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.21 | -1.92% | $2.07B | $449.42M | $985.76M |
| Sep 20, 2026 | $0.20 | $0.23 | $0.19 | $0.21 | $0.22 | +6.12% | $3.14B | $654.9M | $1.53B |
| Sep 19, 2026 | $0.17 | $0.21 | $0.17 | $0.19 | $0.20 | +21.48% | $2.92B | $557.47M | $1.46B |
Ena Historical Data FAQ
¿En qué se basan los datos históricos de Ena?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Ena.
¿Hasta dónde llega el historial de ENA?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de ENA y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Ena?expand_more
En las últimas 24 horas Ena se negoció entre $0.19 y $0.19, con el precio actual en $0.19. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Ena Price & ChartsPrecio en vivo, gráfico y datos de mercadoEna MarketsTodos los pares y exchanges comparadosEna AnalyticsDistribución de precios, volumen y concentraciónEna Historical DataHistorial diario de precios y volumenEna ArbitrageMatriz de spreads entre exchangesEna Trading SignalsSeñales BUY/SELL con confianzaEna Funding RatesTasas de funding y APR comparadasEna NewsÚltimas noticias y análisis