Crypto exchange Kraken

Market Ethena (ENA) / USD

Identifier on Kraken: ENAUSD
Date Price Volume Open Low High Close
2024-12-24 1.0627 USD 2,017,089.6724 ENA 1.0755 USD 1.0146 USD 1.1410 USD 1.0623 USD
2024-12-23 1.0380 USD 1,267,359.9919 ENA 1.0235 USD 0.9975 USD 1.1079 USD 1.0040 USD
2024-12-22 1.0312 USD 1,682,752.6669 ENA 1.0098 USD 0.9874 USD 1.1059 USD 1.0416 USD
2024-12-21 1.1476 USD 2,363,110.8722 ENA 1.1765 USD 1.0547 USD 1.2289 USD 1.0585 USD
2024-12-20 1.0104 USD 5,466,839.1556 ENA 0.9546 USD 0.8451 USD 1.2114 USD 1.1865 USD
2024-12-19 1.0830 USD 6,271,343.9258 ENA 1.0761 USD 0.9276 USD 1.1994 USD 0.9645 USD
2024-12-18 1.0923 USD 3,074,582.1202 ENA 1.1126 USD 1.0100 USD 1.1589 USD 1.1099 USD
2024-12-17 1.1497 USD 1,670,971.8674 ENA 1.1830 USD 1.1171 USD 1.1986 USD 1.1243 USD
2024-12-16 1.2286 USD 2,159,906.4337 ENA 1.2537 USD 1.1631 USD 1.3599 USD 1.1939 USD
2024-12-15 1.1708 USD 3,562,319.8973 ENA 1.1319 USD 1.1151 USD 1.2400 USD 1.1827 USD
2024-12-14 1.0005 USD 1,371,582.1159 ENA 0.9959 USD 0.9479 USD 1.0365 USD 0.9481 USD
2024-12-13 1.0190 USD 1,016,635.5970 ENA 1.0427 USD 0.9774 USD 1.0600 USD 1.0067 USD
2024-12-12 1.0992 USD 3,723,441.8036 ENA 1.0453 USD 1.0327 USD 1.1434 USD 1.0328 USD
2024-12-11 0.9519 USD 1,165,404.6689 ENA 0.9031 USD 0.8583 USD 1.0307 USD 1.0131 USD
2024-12-10 0.9425 USD 2,183,577.1906 ENA 1.0057 USD 0.8559 USD 1.0704 USD 0.9086 USD
2024-12-09 0.9781 USD 1,023,233.1679 ENA 1.0295 USD 0.9320 USD 1.0497 USD 0.9905 USD
2024-12-08 1.0344 USD 1,590,693.9345 ENA 1.0539 USD 0.9909 USD 1.1460 USD 1.0158 USD
2024-12-07 1.0973 USD 732,950.3283 ENA 1.0595 USD 1.0409 USD 1.2086 USD 1.0429 USD
2024-12-06 1.0326 USD 1,250,167.3287 ENA 0.9648 USD 0.9551 USD 1.0790 USD 1.0625 USD
2024-12-05 0.9502 USD 2,546,792.3237 ENA 0.9088 USD 0.8562 USD 0.9879 USD 0.9321 USD
2024-12-04 0.9060 USD 1,647,785.8338 ENA 0.8106 USD 0.8027 USD 0.9777 USD 0.9107 USD
2024-12-03 0.8215 USD 972,735.0117 ENA 0.8376 USD 0.7559 USD 0.8990 USD 0.8074 USD
2024-12-02 0.8352 USD 1,210,868.6022 ENA 0.8267 USD 0.7850 USD 0.8875 USD 0.8089 USD
2024-12-01 0.8365 USD 1,748,833.3413 ENA 0.8479 USD 0.8075 USD 0.8873 USD 0.8260 USD
2024-11-30 0.7920 USD 1,213,755.8311 ENA 0.7886 USD 0.7501 USD 0.8342 USD 0.8191 USD
2024-11-29 0.7439 USD 1,323,215.0324 ENA 0.7101 USD 0.6879 USD 0.8089 USD 0.7749 USD
2024-11-28 0.7231 USD 1,521,453.0360 ENA 0.7061 USD 0.6841 USD 0.7622 USD 0.6988 USD
2024-11-27 0.6409 USD 629,154.9610 ENA 0.6010 USD 0.5924 USD 0.6841 USD 0.6818 USD
2024-11-26 0.5825 USD 1,903,782.9934 ENA 0.6310 USD 0.5407 USD 0.6491 USD 0.6171 USD
2024-11-25 0.6639 USD 1,024,030.7883 ENA 0.6811 USD 0.6176 USD 0.7600 USD 0.6268 USD
2024-11-24 0.6332 USD 657,615.9717 ENA 0.6692 USD 0.5860 USD 0.7123 USD 0.6424 USD
2024-11-23 0.6528 USD 755,941.3164 ENA 0.5953 USD 0.5898 USD 0.6900 USD 0.6648 USD
2024-11-22 0.6032 USD 672,734.4665 ENA 0.5917 USD 0.5760 USD 0.6280 USD 0.5903 USD
2024-11-21 0.5590 USD 632,247.6295 ENA 0.5193 USD 0.4992 USD 0.6051 USD 0.5926 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