Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 6.48 | 0.13 | 2.03% | 6.371 | 6.487 | 6.35 | 37,161 |
| Jun 17 2024 | 6.351 | 0.06 | 0.97% | 6.402 | 6.402 | 6.257 | 49,886 |
| Jun 14 2024 | 6.29 | -0.30 | -4.55% | 6.617 | 6.617 | 6.279 | 153,886 |
| Jun 13 2024 | 6.59 | -0.05 | -0.71% | 6.60 | 6.642 | 6.553 | 102,049 |
| Jun 12 2024 | 6.637 | 0.05 | 0.71% | 6.605 | 6.691 | 6.58 | 39,869 |
| Jun 11 2024 | 6.59 | -0.09 | -1.38% | 6.651 | 6.707 | 6.506 | 111,078 |
| Jun 10 2024 | 6.682 | -0.06 | -0.86% | 6.714 | 6.714 | 6.614 | 28,539 |
| Jun 07 2024 | 6.74 | -0.04 | -0.56% | 6.789 | 6.826 | 6.667 | 59,471 |
| Jun 06 2024 | 6.778 | -0.06 | -0.86% | 6.844 | 6.861 | 6.736 | 71,394 |
| Jun 05 2024 | 6.837 | 0.09 | 1.26% | 6.745 | 6.887 | 6.745 | 278,983 |
| Jun 04 2024 | 6.752 | -0.05 | -0.68% | 6.718 | 6.795 | 6.701 | 68,416 |
| Jun 03 2024 | 6.798 | 0.10 | 1.46% | 6.719 | 6.799 | 6.668 | 84,212 |
| May 31 2024 | 6.70 | 0.07 | 0.98% | 6.679 | 6.70 | 6.589 | 45,247 |
| May 30 2024 | 6.635 | 0.05 | 0.70% | 6.541 | 6.64 | 6.541 | 40,973 |
| May 29 2024 | 6.589 | -0.09 | -1.41% | 6.699 | 6.699 | 6.558 | 44,914 |
| May 28 2024 | 6.683 | 0.01 | 0.22% | 6.67 | 6.73 | 6.601 | 81,189 |
| May 27 2024 | 6.668 | 0.11 | 1.63% | 6.63 | 6.685 | 6.549 | 85,635 |
| May 24 2024 | 6.561 | -0.02 | -0.32% | 6.638 | 6.638 | 6.509 | 80,161 |
| May 23 2024 | 6.582 | -0.08 | -1.17% | 6.681 | 6.709 | 6.56 | 134,623 |
| May 22 2024 | 6.66 | -0.09 | -1.32% | 6.737 | 6.75 | 6.616 | 190,232 |
| May 21 2024 | 6.749 | 0.01 | 0.12% | 6.732 | 6.76 | 6.646 | 100,025 |
| May 20 2024 | 6.741 | -0.05 | -0.75% | 6.789 | 6.824 | 6.681 | 59,530 |
| May 17 2024 | 6.792 | -0.02 | -0.28% | 6.779 | 6.837 | 6.76 | 69,677 |
| May 16 2024 | 6.811 | -0.01 | -0.13% | 6.811 | 6.86 | 6.787 | 88,163 |
| May 15 2024 | 6.82 | 0.08 | 1.25% | 6.729 | 6.856 | 6.725 | 179,606 |
| May 14 2024 | 6.736 | -0.01 | -0.19% | 6.703 | 6.774 | 6.691 | 115,653 |
| May 13 2024 | 6.749 | 0.00 | 0.06% | 6.70 | 6.759 | 6.681 | 177,239 |
| May 10 2024 | 6.745 | 0.21 | 3.17% | 6.539 | 6.756 | 6.50 | 545,670 |
| May 09 2024 | 6.538 | 0.11 | 1.68% | 6.444 | 6.538 | 6.427 | 80,560 |
| May 08 2024 | 6.43 | 0.06 | 0.94% | 6.37 | 6.46 | 6.348 | 161,422 |
| May 07 2024 | 6.37 | 0.01 | 0.11% | 6.36 | 6.382 | 6.287 | 113,748 |
| May 06 2024 | 6.363 | 0.12 | 1.94% | 6.244 | 6.363 | 6.244 | 100,130 |
| May 03 2024 | 6.242 | -0.01 | -0.13% | 6.281 | 6.32 | 6.234 | 163,310 |
| May 02 2024 | 6.25 | 0.09 | 1.43% | 6.188 | 6.297 | 6.186 | 109,803 |
| Apr 30 2024 | 6.162 | -0.02 | -0.34% | 6.182 | 6.25 | 6.162 | 122,152 |
| Apr 29 2024 | 6.183 | 0.06 | 1.01% | 6.15 | 6.216 | 6.119 | 129,306 |
| Apr 26 2024 | 6.121 | 0.05 | 0.86% | 6.098 | 6.15 | 6.07 | 78,539 |
| Apr 25 2024 | 6.069 | -0.01 | -0.16% | 6.091 | 6.094 | 5.987 | 40,513 |
| Apr 24 2024 | 6.079 | -0.02 | -0.34% | 6.146 | 6.15 | 6.054 | 74,515 |
| Apr 23 2024 | 6.10 | 0.05 | 0.78% | 6.052 | 6.139 | 6.052 | 87,853 |
| Apr 22 2024 | 6.053 | 0.09 | 1.42% | 5.987 | 6.065 | 5.908 | 104,930 |
| Apr 19 2024 | 5.968 | 0.11 | 1.93% | 5.829 | 5.994 | 5.829 | 132,911 |
| Apr 18 2024 | 5.855 | 0.03 | 0.46% | 5.832 | 5.884 | 5.803 | 40,772 |
| Apr 17 2024 | 5.828 | 0.03 | 0.48% | 5.797 | 5.843 | 5.755 | 110,164 |
| Apr 16 2024 | 5.80 | -0.01 | -0.15% | 5.862 | 5.87 | 5.779 | 88,835 |
| Apr 15 2024 | 5.809 | -0.06 | -1.02% | 5.90 | 5.955 | 5.807 | 92,130 |
| Apr 12 2024 | 5.869 | 0.09 | 1.65% | 5.777 | 5.908 | 5.763 | 97,979 |
| Apr 11 2024 | 5.774 | 0.03 | 0.57% | 5.745 | 5.777 | 5.676 | 136,496 |
| Apr 10 2024 | 5.741 | -0.12 | -2.11% | 5.876 | 5.901 | 5.669 | 415,181 |
| Apr 09 2024 | 5.865 | -0.06 | -0.96% | 5.921 | 5.925 | 5.80 | 179,748 |
| Apr 08 2024 | 5.922 | -0.03 | -0.52% | 5.903 | 5.98 | 5.89 | 163,778 |
| Apr 05 2024 | 5.953 | -0.09 | -1.42% | 6.00 | 6.004 | 5.89 | 125,310 |
| Apr 04 2024 | 6.039 | 0.04 | 0.68% | 5.981 | 6.071 | 5.981 | 68,256 |
| Apr 03 2024 | 5.998 | -0.02 | -0.37% | 6.001 | 6.041 | 5.961 | 150,789 |
| Apr 02 2024 | 6.02 | -0.13 | -2.03% | 6.159 | 6.181 | 5.971 | 320,825 |
| Mar 28 2024 | 6.145 | -0.02 | -0.39% | 6.186 | 6.246 | 6.107 | 137,289 |
| Mar 27 2024 | 6.169 | 0.03 | 0.54% | 6.098 | 6.169 | 6.058 | 103,735 |
| Mar 26 2024 | 6.136 | 0.02 | 0.36% | 6.157 | 6.164 | 6.077 | 150,005 |
| Mar 25 2024 | 6.114 | -0.01 | -0.16% | 6.158 | 6.173 | 6.04 | 132,221 |
| Mar 22 2024 | 6.124 | 0.01 | 0.23% | 6.199 | 6.249 | 5.96 | 150,288 |
| Mar 21 2024 | 6.11 | -0.02 | -0.33% | 6.181 | 6.189 | 6.047 | 72,658 |
![Logo of Zenswap Network Token [OLD] (ZNTOETH).](/common/images/company/COIN_ZNTOUSD.png){kind=small}
