Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |