Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.8795 USD |
3,463,039.9440 ENA |
0.8490 USD |
0.8101 USD |
0.9252 USD |
0.8651 USD |
| 2025-01-23 |
0.8344 USD |
3,831,238.2001 ENA |
0.8542 USD |
0.7994 USD |
0.8738 USD |
0.8557 USD |
| 2025-01-22 |
0.9177 USD |
1,720,211.5925 ENA |
0.9426 USD |
0.8822 USD |
0.9719 USD |
0.8968 USD |
| 2025-01-21 |
0.9032 USD |
3,586,118.5450 ENA |
0.8766 USD |
0.8309 USD |
0.9844 USD |
0.9389 USD |
| 2025-01-20 |
0.8982 USD |
2,406,545.9174 ENA |
0.8432 USD |
0.8000 USD |
0.9703 USD |
0.9553 USD |
| 2025-01-19 |
0.8901 USD |
3,342,159.2946 ENA |
0.8822 USD |
0.8143 USD |
0.9482 USD |
0.8328 USD |
| 2025-01-18 |
0.9076 USD |
2,599,277.3345 ENA |
0.9650 USD |
0.8600 USD |
0.9966 USD |
0.8763 USD |
| 2025-01-17 |
0.9538 USD |
901,660.2550 ENA |
0.9139 USD |
0.9120 USD |
0.9867 USD |
0.9460 USD |
| 2025-01-16 |
0.9112 USD |
2,480,043.6648 ENA |
0.9418 USD |
0.8686 USD |
0.9575 USD |
0.9077 USD |
| 2025-01-15 |
0.8597 USD |
3,759,907.1716 ENA |
0.8356 USD |
0.7770 USD |
0.9523 USD |
0.9429 USD |
| 2025-01-14 |
0.8226 USD |
2,364,574.7422 ENA |
0.8009 USD |
0.7877 USD |
0.8576 USD |
0.8327 USD |
| 2025-01-13 |
0.8022 USD |
3,240,966.4025 ENA |
0.8757 USD |
0.7223 USD |
0.9156 USD |
0.8003 USD |
| 2025-01-12 |
0.8952 USD |
930,021.9678 ENA |
0.9066 USD |
0.8666 USD |
0.9172 USD |
0.8703 USD |
| 2025-01-11 |
0.8993 USD |
572,641.1865 ENA |
0.9160 USD |
0.8745 USD |
0.9362 USD |
0.9116 USD |
| 2025-01-10 |
0.9250 USD |
1,585,939.2409 ENA |
0.9120 USD |
0.8717 USD |
0.9850 USD |
0.9214 USD |
| 2025-01-09 |
0.9222 USD |
1,972,518.7673 ENA |
0.9736 USD |
0.8611 USD |
0.9891 USD |
0.9114 USD |
| 2025-01-08 |
0.9706 USD |
4,311,689.1767 ENA |
1.0386 USD |
0.9010 USD |
1.0663 USD |
0.9701 USD |
| 2025-01-07 |
1.1141 USD |
1,955,219.8336 ENA |
1.1713 USD |
1.0400 USD |
1.1822 USD |
1.0600 USD |
| 2025-01-06 |
1.2302 USD |
1,487,382.7921 ENA |
1.2615 USD |
1.1826 USD |
1.3480 USD |
1.2071 USD |
| 2025-01-05 |
1.2426 USD |
989,492.3676 ENA |
1.2277 USD |
1.1956 USD |
1.2986 USD |
1.2708 USD |
| 2025-01-04 |
1.2455 USD |
1,771,164.9870 ENA |
1.2132 USD |
1.1760 USD |
1.3265 USD |
1.2491 USD |
| 2025-01-03 |
1.1627 USD |
2,439,370.9962 ENA |
1.0321 USD |
1.0200 USD |
1.2478 USD |
1.2251 USD |
| 2025-01-02 |
1.0214 USD |
1,544,045.8838 ENA |
0.9588 USD |
0.9587 USD |
1.0750 USD |
1.0455 USD |
| 2025-01-01 |
0.9335 USD |
578,270.7023 ENA |
0.9161 USD |
0.8927 USD |
0.9761 USD |
0.9606 USD |
| 2024-12-31 |
0.9321 USD |
824,781.7380 ENA |
0.9509 USD |
0.9036 USD |
0.9559 USD |
0.9036 USD |
| 2024-12-30 |
0.9781 USD |
3,078,154.9881 ENA |
0.9343 USD |
0.9269 USD |
1.0255 USD |
0.9564 USD |
| 2024-12-29 |
0.9546 USD |
799,895.4957 ENA |
0.9386 USD |
0.9258 USD |
0.9777 USD |
0.9325 USD |
| 2024-12-28 |
0.9106 USD |
476,468.9597 ENA |
0.9085 USD |
0.8836 USD |
0.9423 USD |
0.9332 USD |
| 2024-12-27 |
0.9414 USD |
678,086.1638 ENA |
0.9294 USD |
0.8980 USD |
0.9926 USD |
0.9131 USD |
| 2024-12-26 |
0.9712 USD |
1,525,736.7333 ENA |
1.0307 USD |
0.9165 USD |
1.0445 USD |
0.9267 USD |
| 2024-12-25 |
1.0454 USD |
390,202.4965 ENA |
1.0538 USD |
1.0170 USD |
1.0672 USD |
1.0252 USD |
| 2024-12-24 |
1.0588 USD |
2,756,926.2926 ENA |
1.0755 USD |
1.0146 USD |
1.1410 USD |
1.0412 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 |