Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-27 |
0.3545 USD |
18,005.9348 ENA |
0.3558 USD |
0.3525 USD |
0.3598 USD |
0.3588 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 |
| 2024-10-02 |
0.3562 USD |
403,409.5521 ENA |
0.3560 USD |
0.3256 USD |
0.3827 USD |
0.3256 USD |
| 2024-10-01 |
0.3600 USD |
612,956.2672 ENA |
0.3674 USD |
0.3200 USD |
0.3938 USD |
0.3563 USD |
| 2024-09-30 |
0.4011 USD |
290,468.3262 ENA |
0.3889 USD |
0.3732 USD |
0.4219 USD |
0.3836 USD |
| 2024-09-29 |
0.3795 USD |
282,508.2921 ENA |
0.3683 USD |
0.3494 USD |
0.3977 USD |
0.3943 USD |
| 2024-09-28 |
0.3617 USD |
103,672.3490 ENA |
0.3604 USD |
0.3490 USD |
0.3727 USD |
0.3623 USD |
| 2024-09-27 |
0.3574 USD |
201,915.7994 ENA |
0.3660 USD |
0.3474 USD |
0.3798 USD |
0.3570 USD |
| 2024-09-26 |
0.3553 USD |
710,595.9786 ENA |
0.3136 USD |
0.3080 USD |
0.3799 USD |
0.3632 USD |
| 2024-09-25 |
0.3287 USD |
426,398.3242 ENA |
0.3239 USD |
0.3081 USD |
0.3697 USD |
0.3141 USD |
| 2024-09-24 |
0.3008 USD |
288,737.0246 ENA |
0.2845 USD |
0.2762 USD |
0.3347 USD |
0.3217 USD |
| 2024-09-23 |
0.2813 USD |
298,603.7254 ENA |
0.2749 USD |
0.2694 USD |
0.2937 USD |
0.2845 USD |
| 2024-09-22 |
0.2802 USD |
107,265.7921 ENA |
0.2870 USD |
0.2630 USD |
0.3021 USD |
0.2710 USD |
| 2024-09-21 |
0.2740 USD |
238,379.0684 ENA |
0.2599 USD |
0.2542 USD |
0.2870 USD |
0.2788 USD |
| 2024-09-20 |
0.2568 USD |
910,285.4079 ENA |
0.2511 USD |
0.2511 USD |
0.2940 USD |
0.2622 USD |
| 2024-09-19 |
0.2471 USD |
301,742.2391 ENA |
0.2431 USD |
0.2423 USD |
0.2547 USD |
0.2488 USD |
| 2024-09-18 |
0.2283 USD |
1,062,532.7911 ENA |
0.2275 USD |
0.2191 USD |
0.2336 USD |
0.2274 USD |
| 2024-09-17 |
0.2165 USD |
66,064.3664 ENA |
0.2092 USD |
0.2091 USD |
0.2294 USD |
0.2262 USD |
| 2024-09-16 |
0.2107 USD |
41,232.9183 ENA |
0.2123 USD |
0.2083 USD |
0.2142 USD |
0.2083 USD |
| 2024-09-15 |
0.2228 USD |
37,276.0777 ENA |
0.2221 USD |
0.2133 USD |
0.2286 USD |
0.2149 USD |
| 2024-09-14 |
0.2236 USD |
49,017.8794 ENA |
0.2210 USD |
0.2187 USD |
0.2253 USD |
0.2199 USD |
| 2024-09-13 |
0.2122 USD |
526,294.3281 ENA |
0.2129 USD |
0.2060 USD |
0.2232 USD |
0.2202 USD |
| 2024-09-12 |
0.2085 USD |
971,069.5345 ENA |
0.2119 USD |
0.2030 USD |
0.2242 USD |
0.2097 USD |
| 2024-09-11 |
0.2127 USD |
917,992.6937 ENA |
0.2258 USD |
0.2072 USD |
0.2258 USD |
0.2129 USD |
| 2024-09-10 |
0.2302 USD |
344,370.3814 ENA |
0.2342 USD |
0.2262 USD |
0.2343 USD |
0.2279 USD |
| 2024-09-09 |
0.2217 USD |
356,911.0683 ENA |
0.2188 USD |
0.2160 USD |
0.2365 USD |
0.2324 USD |
| 2024-09-08 |
0.2168 USD |
227,400.1055 ENA |
0.2097 USD |
0.2097 USD |
0.2202 USD |
0.2184 USD |