Canada markets closed

ENO USD (ENO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0753+0.0228 (+2.17%)
As of 11:05PM UTC. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.04901.07531.04121.07531.075376,413
May 08, 20241.06471.07131.04781.04901.0490107,685
May 07, 20241.09591.11401.06391.06471.064775,586
May 06, 20241.08241.10401.06951.09591.0959126,841
May 05, 20241.02661.08381.02411.08241.0824140,026
May 04, 20241.00981.04651.00921.02661.026667,630
May 03, 20241.04341.06181.00401.00981.0098129,105
May 02, 20241.04181.04621.03971.04341.043487,138
May 01, 20241.04301.04591.04031.04181.041882,738
Apr 30, 20241.04481.04581.04001.04301.043087,569
Apr 29, 20241.04651.04731.04071.04481.044873,324
Apr 28, 20241.04551.04711.04221.04651.0465119,410
Apr 27, 20241.04511.04701.04361.04551.0455125,114
Apr 26, 20241.04581.04751.04341.04511.045198,548
Apr 25, 20241.04311.04751.04091.04581.0458119,372
Apr 24, 20241.04841.05161.04251.04311.043187,323
Apr 23, 20241.04121.05451.03601.04841.0484130,234
Apr 22, 20241.03951.04671.03561.04121.0412113,307
Apr 21, 20241.03961.04481.03311.03951.0395134,130
Apr 20, 20241.03831.04491.03441.03961.039667,679
Apr 19, 20241.04251.04671.03361.03831.0383135,913
Apr 18, 20241.03651.04541.03381.04251.042580,878
Apr 17, 20241.04131.04601.03221.03651.0365136,199
Apr 16, 20241.04821.04851.03351.04131.0413141,531
Apr 15, 20241.03691.04851.03301.04821.048273,697
Apr 14, 20241.04041.04151.03261.03691.036995,811
Apr 13, 20241.04041.04341.03131.04041.040499,600
Apr 12, 20241.02411.04261.02411.04041.040462,085
Apr 11, 20241.01421.02981.01211.02411.024166,253
Apr 10, 20241.01091.02381.01091.01421.014294,340
Apr 09, 20241.01351.02461.01061.01091.010970,869
Apr 08, 20241.02011.02161.01341.01351.013577,248
Apr 07, 20241.01871.02401.01331.02011.0201110,305
Apr 06, 20241.01781.02101.01151.01871.0187137,172
Apr 05, 20241.01221.02091.00531.01781.0178108,698
Apr 04, 20241.00711.01411.00471.01221.0122142,955
Apr 03, 20241.00611.01371.00421.00711.0071136,266
Apr 02, 20241.00831.01361.00511.00611.0061105,191
Apr 01, 20241.00911.01321.00571.00831.0083122,158
Mar 31, 20241.00901.01321.00461.00911.0091121,388
Mar 30, 20241.01031.01371.00551.00901.009073,703
Mar 29, 20241.00821.01361.00171.01031.010383,649
Mar 28, 20241.00491.01341.00111.00821.008264,331
Mar 27, 20241.01101.01410.99941.00491.0049124,675
Mar 26, 20241.00591.01371.00341.01101.011074,832
Mar 25, 20241.00271.01121.00081.00591.0059136,930
Mar 24, 20241.00591.01401.00141.00271.002783,937
Mar 23, 20241.01051.01521.00171.00591.0059102,163
Mar 22, 20241.01191.01531.00681.01051.010589,864
Mar 21, 20241.00591.01581.00091.01191.0119104,822
Mar 20, 20241.00461.01260.99891.00591.0059159,968
Mar 19, 20241.00521.00921.00021.00461.0046115,811
Mar 18, 20241.00441.01120.99701.00521.005275,807
Mar 17, 20241.01531.01671.00331.00441.0044112,619
Mar 16, 20241.00401.01530.99571.01531.015384,639
Mar 15, 20241.00861.00980.99691.00401.0040143,321
Mar 14, 20241.01351.01471.00591.00861.0086127,464
Mar 13, 20241.01281.01471.00921.01351.013566,698
Mar 12, 20241.01421.01671.01091.01281.012862,210
Mar 11, 20241.01681.02271.00751.01421.014229,575
Mar 10, 20241.02371.02781.01381.01681.01689,657
Mar 09, 20241.01391.02761.01391.02371.023710,450
Mar 08, 20241.01701.02501.01221.01391.01399,714
Mar 07, 20241.01391.02221.00791.01701.01709,205
Mar 06, 20241.01581.11031.01271.01391.013911,419
Mar 05, 20241.02931.03601.01341.01581.015818,452
Mar 04, 20241.02851.04041.02111.02931.029316,154
Mar 03, 20241.03821.10491.02321.02851.028515,901
Mar 02, 20241.03031.05061.01341.03821.038218,051
Mar 01, 20241.29531.33341.01471.03031.030313,910
Feb 29, 20241.17911.39241.16911.29531.295318,433
Feb 28, 20241.22781.24571.15361.17911.179118,983
Feb 27, 20241.23131.24131.22421.22781.227818,125
Feb 26, 20241.22471.23861.17671.23131.231318,885
Feb 25, 20241.20981.22621.17591.22471.224721,555
Feb 24, 20241.21921.23171.15801.20981.209825,590
Feb 23, 20241.28561.38131.12411.21921.219223,276
Feb 22, 20241.32481.37091.19911.28561.285626,663
Feb 21, 20241.19921.36641.08371.32481.324817,315
Feb 20, 20241.20031.21331.18381.19921.199220,080
Feb 19, 20241.18761.26891.06191.20031.200320,957
Feb 18, 20241.00391.18801.00371.18761.187617,590
Feb 17, 20241.35121.36711.00381.00391.003923,936
Feb 16, 20241.42891.44711.32231.35121.351222,909
Feb 15, 20241.44611.44611.42461.42891.428924,856
Feb 14, 20241.42351.44621.41551.44611.446123,849
Feb 13, 20241.42851.43711.42091.42351.423520,651
Feb 12, 20241.41821.44451.41791.42851.428519,916
Feb 11, 20241.41731.43511.40851.41821.418220,935
Feb 10, 20241.41721.43301.40281.41731.417320,389
Feb 09, 20241.39251.43601.38601.41721.417224,786
Feb 08, 20241.40881.41881.37751.39251.392525,118
Feb 07, 20241.43321.43501.39361.40881.408822,779
Feb 06, 20241.41751.46581.40501.43321.433222,845
Feb 05, 20241.75201.78061.30771.41751.417521,955
Feb 04, 20241.74801.77331.69321.75201.752024,631
Feb 03, 20241.79731.80331.69791.74801.748026,562
Feb 02, 20241.81611.81681.74731.79731.797324,542
Feb 01, 20241.81551.83441.74121.81611.816128,548
Jan 31, 20241.86771.86771.76541.81551.815527,819
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...