Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
0.2105 USD |
42,635.1871 ENA |
0.2040 USD |
0.2040 USD |
0.2130 USD |
0.2111 USD |
| 2024-09-06 |
0.2076 USD |
39,502.8956 ENA |
0.2126 USD |
0.1954 USD |
0.2152 USD |
0.2035 USD |
| 2024-09-05 |
0.2128 USD |
59,464.9445 ENA |
0.2209 USD |
0.2043 USD |
0.2209 USD |
0.2075 USD |
| 2024-09-04 |
0.2157 USD |
98,114.6258 ENA |
0.2177 USD |
0.2053 USD |
0.2270 USD |
0.2236 USD |
| 2024-09-03 |
0.2357 USD |
78,254.3251 ENA |
0.2383 USD |
0.2206 USD |
0.2437 USD |
0.2231 USD |
| 2024-09-02 |
0.2289 USD |
167,786.3988 ENA |
0.2225 USD |
0.2182 USD |
0.2440 USD |
0.2392 USD |
| 2024-09-01 |
0.2336 USD |
46,148.7474 ENA |
0.2373 USD |
0.2251 USD |
0.2430 USD |
0.2341 USD |
| 2024-08-31 |
0.2374 USD |
22,471.5018 ENA |
0.2419 USD |
0.2313 USD |
0.2449 USD |
0.2381 USD |
| 2024-08-30 |
0.2318 USD |
191,889.8348 ENA |
0.2420 USD |
0.2185 USD |
0.2449 USD |
0.2411 USD |
| 2024-08-29 |
0.2525 USD |
279,246.0802 ENA |
0.2568 USD |
0.2389 USD |
0.2602 USD |
0.2431 USD |
| 2024-08-28 |
0.2672 USD |
152,703.7275 ENA |
0.2688 USD |
0.2497 USD |
0.2833 USD |
0.2594 USD |
| 2024-08-27 |
0.2923 USD |
124,103.9368 ENA |
0.3153 USD |
0.2758 USD |
0.3181 USD |
0.2765 USD |
| 2024-08-26 |
0.3312 USD |
574,907.1781 ENA |
0.3498 USD |
0.3103 USD |
0.3543 USD |
0.3103 USD |
| 2024-08-25 |
0.3581 USD |
709,026.0245 ENA |
0.3691 USD |
0.3483 USD |
0.3691 USD |
0.3570 USD |
| 2024-08-24 |
0.3758 USD |
73,530.5413 ENA |
0.3655 USD |
0.3586 USD |
0.3876 USD |
0.3650 USD |
| 2024-08-23 |
0.3459 USD |
286,870.2710 ENA |
0.3098 USD |
0.3083 USD |
0.3645 USD |
0.3613 USD |
| 2024-08-22 |
0.3014 USD |
21,761.1070 ENA |
0.2979 USD |
0.2979 USD |
0.3089 USD |
0.2990 USD |
| 2024-08-21 |
0.2977 USD |
21,021.7716 ENA |
0.2943 USD |
0.2870 USD |
0.3062 USD |
0.3042 USD |
| 2024-08-20 |
0.2921 USD |
118,982.0975 ENA |
0.2860 USD |
0.2789 USD |
0.3034 USD |
0.2939 USD |
| 2024-08-19 |
0.2868 USD |
29,943.1576 ENA |
0.2925 USD |
0.2746 USD |
0.2960 USD |
0.2861 USD |
| 2024-08-18 |
0.3020 USD |
31,106.1949 ENA |
0.2956 USD |
0.2924 USD |
0.3066 USD |
0.2997 USD |
| 2024-08-17 |
0.2985 USD |
57,902.7931 ENA |
0.2981 USD |
0.2912 USD |
0.3032 USD |
0.2980 USD |
| 2024-08-16 |
0.2978 USD |
122,748.2346 ENA |
0.2999 USD |
0.2878 USD |
0.3054 USD |
0.3010 USD |
| 2024-08-15 |
0.3086 USD |
50,990.7237 ENA |
0.3210 USD |
0.2981 USD |
0.3308 USD |
0.3051 USD |
| 2024-08-14 |
0.3343 USD |
16,941.0391 ENA |
0.3398 USD |
0.3211 USD |
0.3451 USD |
0.3230 USD |
| 2024-08-13 |
0.3260 USD |
77,745.2662 ENA |
0.3293 USD |
0.3120 USD |
0.3429 USD |
0.3385 USD |
| 2024-08-12 |
0.3263 USD |
91,727.9436 ENA |
0.2945 USD |
0.2945 USD |
0.3412 USD |
0.3225 USD |
| 2024-08-11 |
0.3078 USD |
155,255.3464 ENA |
0.3199 USD |
0.2933 USD |
0.3268 USD |
0.2961 USD |
| 2024-08-10 |
0.3194 USD |
152,743.0962 ENA |
0.3124 USD |
0.3034 USD |
0.3331 USD |
0.3207 USD |
| 2024-08-09 |
0.3066 USD |
28,823.8461 ENA |
0.3120 USD |
0.3001 USD |
0.3129 USD |
0.3051 USD |
| 2024-08-08 |
0.2997 USD |
83,701.7804 ENA |
0.2636 USD |
0.2636 USD |
0.3131 USD |
0.3131 USD |
| 2024-08-07 |
0.2749 USD |
19,974.8824 ENA |
0.2742 USD |
0.2648 USD |
0.2870 USD |
0.2660 USD |
| 2024-08-06 |
0.2789 USD |
171,103.5109 ENA |
0.2756 USD |
0.2651 USD |
0.2945 USD |
0.2768 USD |
| 2024-08-05 |
0.2606 USD |
330,808.9998 ENA |
0.2926 USD |
0.2280 USD |
0.2926 USD |
0.2652 USD |
| 2024-08-04 |
0.2894 USD |
218,832.5731 ENA |
0.3177 USD |
0.2800 USD |
0.3245 USD |
0.3032 USD |
| 2024-08-03 |
0.3508 USD |
81,905.3947 ENA |
0.3450 USD |
0.3232 USD |
0.3678 USD |
0.3358 USD |
| 2024-08-02 |
0.3675 USD |
21,745.9999 ENA |
0.3902 USD |
0.3500 USD |
0.3902 USD |
0.3589 USD |
| 2024-08-01 |
0.3992 USD |
90,461.8088 ENA |
0.4000 USD |
0.3767 USD |
0.4045 USD |
0.3779 USD |
| 2024-07-31 |
0.4118 USD |
122,924.8923 ENA |
0.4104 USD |
0.3891 USD |
0.4207 USD |
0.3978 USD |
| 2024-07-30 |
0.4310 USD |
44,808.2956 ENA |
0.4369 USD |
0.4097 USD |
0.4457 USD |
0.4159 USD |
| 2024-07-29 |
0.4571 USD |
35,625.2978 ENA |
0.4479 USD |
0.4420 USD |
0.4741 USD |
0.4439 USD |
| 2024-07-28 |
0.4546 USD |
285,327.9542 ENA |
0.4660 USD |
0.4425 USD |
0.4660 USD |
0.4500 USD |
| 2024-07-27 |
0.4563 USD |
46,404.2462 ENA |
0.4668 USD |
0.4475 USD |
0.4668 USD |
0.4582 USD |
| 2024-07-26 |
0.4521 USD |
48,457.7218 ENA |
0.4250 USD |
0.4250 USD |
0.4736 USD |
0.4624 USD |
| 2024-07-25 |
0.4311 USD |
128,340.7705 ENA |
0.4541 USD |
0.4176 USD |
0.4541 USD |
0.4355 USD |
| 2024-07-24 |
0.4831 USD |
163,505.1543 ENA |
0.4557 USD |
0.4506 USD |
0.5225 USD |
0.4554 USD |
| 2024-07-23 |
0.4371 USD |
153,132.4353 ENA |
0.4366 USD |
0.4138 USD |
0.4555 USD |
0.4495 USD |
| 2024-07-22 |
0.4571 USD |
84,067.6392 ENA |
0.4919 USD |
0.4329 USD |
0.4940 USD |
0.4391 USD |
| 2024-07-21 |
0.4879 USD |
37,473.8970 ENA |
0.4989 USD |
0.4585 USD |
0.4989 USD |
0.4895 USD |
| 2024-07-20 |
0.4930 USD |
41,738.6252 ENA |
0.4888 USD |
0.4800 USD |
0.5061 USD |
0.4990 USD |