Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.5571 USD |
567,128.2807 ENA |
0.5193 USD |
0.4992 USD |
0.6051 USD |
0.6030 USD |
| 2024-11-20 |
0.5225 USD |
174,205.8784 ENA |
0.5348 USD |
0.5015 USD |
0.5456 USD |
0.5203 USD |
| 2024-11-19 |
0.5559 USD |
816,121.0980 ENA |
0.5806 USD |
0.5250 USD |
0.5953 USD |
0.5320 USD |
| 2024-11-18 |
0.5813 USD |
540,113.5174 ENA |
0.5540 USD |
0.5474 USD |
0.6312 USD |
0.5647 USD |
| 2024-11-17 |
0.5655 USD |
727,244.1130 ENA |
0.5559 USD |
0.5359 USD |
0.6075 USD |
0.5492 USD |
| 2024-11-16 |
0.5515 USD |
803,546.7850 ENA |
0.5336 USD |
0.5203 USD |
0.5771 USD |
0.5465 USD |
| 2024-11-15 |
0.5633 USD |
540,596.6793 ENA |
0.5384 USD |
0.5238 USD |
0.6245 USD |
0.5542 USD |
| 2024-11-14 |
0.5599 USD |
460,741.8151 ENA |
0.5920 USD |
0.5280 USD |
0.6048 USD |
0.5505 USD |
| 2024-11-13 |
0.5810 USD |
714,727.6524 ENA |
0.5937 USD |
0.5159 USD |
0.6500 USD |
0.5963 USD |
| 2024-11-12 |
0.6013 USD |
1,639,437.9256 ENA |
0.6329 USD |
0.5525 USD |
0.6399 USD |
0.5998 USD |
| 2024-11-11 |
0.6253 USD |
1,446,670.9117 ENA |
0.5650 USD |
0.5468 USD |
0.6990 USD |
0.6329 USD |
| 2024-11-10 |
0.5676 USD |
390,549.4683 ENA |
0.5499 USD |
0.5350 USD |
0.6000 USD |
0.5702 USD |
| 2024-11-09 |
0.5103 USD |
259,209.7385 ENA |
0.4941 USD |
0.4803 USD |
0.5318 USD |
0.5251 USD |
| 2024-11-08 |
0.5001 USD |
898,133.4091 ENA |
0.5116 USD |
0.4762 USD |
0.5500 USD |
0.4932 USD |
| 2024-11-07 |
0.5102 USD |
1,494,728.2248 ENA |
0.4865 USD |
0.4829 USD |
0.5776 USD |
0.5066 USD |
| 2024-11-06 |
0.3992 USD |
1,376,210.3674 ENA |
0.3528 USD |
0.3528 USD |
0.4647 USD |
0.4392 USD |
| 2024-11-05 |
0.3485 USD |
321,619.2223 ENA |
0.3292 USD |
0.3233 USD |
0.3615 USD |
0.3434 USD |
| 2024-11-04 |
0.3371 USD |
725,248.7154 ENA |
0.3370 USD |
0.3209 USD |
0.3559 USD |
0.3296 USD |
| 2024-11-03 |
0.3345 USD |
1,180,754.5822 ENA |
0.3610 USD |
0.3169 USD |
0.3692 USD |
0.3372 USD |
| 2024-11-02 |
0.3631 USD |
198,237.7333 ENA |
0.3693 USD |
0.3540 USD |
0.3835 USD |
0.3556 USD |
| 2024-11-01 |
0.3678 USD |
1,966,044.3066 ENA |
0.3623 USD |
0.3483 USD |
0.3952 USD |
0.3645 USD |
| 2024-10-31 |
0.3589 USD |
288,175.9759 ENA |
0.3632 USD |
0.3476 USD |
0.3651 USD |
0.3506 USD |
| 2024-10-30 |
0.3789 USD |
1,320,679.9019 ENA |
0.3801 USD |
0.3476 USD |
0.4101 USD |
0.3636 USD |
| 2024-10-29 |
0.3846 USD |
635,884.8126 ENA |
0.3708 USD |
0.3684 USD |
0.4296 USD |
0.3797 USD |
| 2024-10-28 |
0.3437 USD |
1,142,316.9270 ENA |
0.3621 USD |
0.3291 USD |
0.3778 USD |
0.3702 USD |
| 2024-10-27 |
0.3542 USD |
437,307.5147 ENA |
0.3558 USD |
0.3452 USD |
0.3729 USD |
0.3714 USD |
| 2024-10-26 |
0.3547 USD |
286,548.4498 ENA |
0.3506 USD |
0.3434 USD |
0.3838 USD |
0.3560 USD |
| 2024-10-25 |
0.3820 USD |
598,834.4182 ENA |
0.3908 USD |
0.3664 USD |
0.3951 USD |
0.3741 USD |
| 2024-10-24 |
0.3825 USD |
1,146,672.1135 ENA |
0.3688 USD |
0.3656 USD |
0.3969 USD |
0.3962 USD |
| 2024-10-23 |
0.3704 USD |
797,811.3820 ENA |
0.3870 USD |
0.3546 USD |
0.3932 USD |
0.3647 USD |
| 2024-10-22 |
0.3872 USD |
808,429.2901 ENA |
0.3923 USD |
0.3753 USD |
0.4295 USD |
0.3859 USD |
| 2024-10-21 |
0.4087 USD |
782,599.4479 ENA |
0.4122 USD |
0.3838 USD |
0.4797 USD |
0.4012 USD |
| 2024-10-20 |
0.4004 USD |
363,324.6649 ENA |
0.4016 USD |
0.3800 USD |
0.4152 USD |
0.4002 USD |
| 2024-10-19 |
0.4028 USD |
524,301.4095 ENA |
0.4133 USD |
0.3811 USD |
0.4350 USD |
0.4026 USD |
| 2024-10-18 |
0.4010 USD |
1,365,269.6420 ENA |
0.3743 USD |
0.3675 USD |
0.4488 USD |
0.4162 USD |
| 2024-10-17 |
0.3921 USD |
827,763.1009 ENA |
0.3984 USD |
0.3742 USD |
0.4084 USD |
0.3759 USD |
| 2024-10-16 |
0.4073 USD |
1,166,647.1554 ENA |
0.4284 USD |
0.3827 USD |
0.4700 USD |
0.3872 USD |
| 2024-10-15 |
0.4379 USD |
1,530,333.9851 ENA |
0.4093 USD |
0.4022 USD |
0.4760 USD |
0.4176 USD |
| 2024-10-14 |
0.3975 USD |
1,907,367.2537 ENA |
0.3574 USD |
0.3476 USD |
0.5092 USD |
0.4133 USD |
| 2024-10-13 |
0.3567 USD |
480,208.8436 ENA |
0.3305 USD |
0.3256 USD |
0.3900 USD |
0.3605 USD |
| 2024-10-12 |
0.3348 USD |
475,306.0267 ENA |
0.3433 USD |
0.3244 USD |
0.3528 USD |
0.3279 USD |
| 2024-10-11 |
0.3160 USD |
1,235,820.3068 ENA |
0.2718 USD |
0.2682 USD |
0.3487 USD |
0.3389 USD |
| 2024-10-10 |
0.2674 USD |
637,504.9553 ENA |
0.2687 USD |
0.2559 USD |
0.2893 USD |
0.2706 USD |
| 2024-10-09 |
0.2794 USD |
451,112.2563 ENA |
0.2836 USD |
0.2650 USD |
0.2874 USD |
0.2674 USD |
| 2024-10-08 |
0.2789 USD |
162,957.4456 ENA |
0.2862 USD |
0.2700 USD |
0.2902 USD |
0.2768 USD |
| 2024-10-07 |
0.2984 USD |
868,828.7623 ENA |
0.2947 USD |
0.2842 USD |
0.3136 USD |
0.2912 USD |
| 2024-10-06 |
0.2907 USD |
101,419.3636 ENA |
0.2877 USD |
0.2837 USD |
0.2980 USD |
0.2888 USD |
| 2024-10-05 |
0.2849 USD |
291,619.2045 ENA |
0.3186 USD |
0.2760 USD |
0.3198 USD |
0.2864 USD |
| 2024-10-04 |
0.2964 USD |
495,514.4103 ENA |
0.2832 USD |
0.2793 USD |
0.3079 USD |
0.3038 USD |
| 2024-10-03 |
0.3012 USD |
1,094,300.4403 ENA |
0.3224 USD |
0.2761 USD |
0.3308 USD |
0.2873 USD |