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