Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.3485 USD |
321,619.2223 ENA |
0.3292 USD |
0.3233 USD |
0.3615 USD |
0.3434 USD |
| 2024-11-04 |
0.3371 USD |
725,248.7154 ENA |
0.3370 USD |
0.3209 USD |
0.3559 USD |
0.3296 USD |
| 2024-11-03 |
0.3345 USD |
1,180,754.5822 ENA |
0.3610 USD |
0.3169 USD |
0.3692 USD |
0.3372 USD |
| 2024-11-02 |
0.3631 USD |
198,237.7333 ENA |
0.3693 USD |
0.3540 USD |
0.3835 USD |
0.3556 USD |
| 2024-11-01 |
0.3678 USD |
1,966,044.3066 ENA |
0.3623 USD |
0.3483 USD |
0.3952 USD |
0.3645 USD |
| 2024-10-31 |
0.3589 USD |
288,175.9759 ENA |
0.3632 USD |
0.3476 USD |
0.3651 USD |
0.3506 USD |
| 2024-10-30 |
0.3789 USD |
1,320,679.9019 ENA |
0.3801 USD |
0.3476 USD |
0.4101 USD |
0.3636 USD |
| 2024-10-29 |
0.3846 USD |
635,884.8126 ENA |
0.3708 USD |
0.3684 USD |
0.4296 USD |
0.3797 USD |
| 2024-10-28 |
0.3437 USD |
1,142,316.9270 ENA |
0.3621 USD |
0.3291 USD |
0.3778 USD |
0.3702 USD |
| 2024-10-27 |
0.3542 USD |
437,307.5147 ENA |
0.3558 USD |
0.3452 USD |
0.3729 USD |
0.3714 USD |
| 2024-10-26 |
0.3547 USD |
286,548.4498 ENA |
0.3506 USD |
0.3434 USD |
0.3838 USD |
0.3560 USD |
| 2024-10-25 |
0.3820 USD |
598,834.4182 ENA |
0.3908 USD |
0.3664 USD |
0.3951 USD |
0.3741 USD |
| 2024-10-24 |
0.3825 USD |
1,146,672.1135 ENA |
0.3688 USD |
0.3656 USD |
0.3969 USD |
0.3962 USD |
| 2024-10-23 |
0.3704 USD |
797,811.3820 ENA |
0.3870 USD |
0.3546 USD |
0.3932 USD |
0.3647 USD |
| 2024-10-22 |
0.3872 USD |
808,429.2901 ENA |
0.3923 USD |
0.3753 USD |
0.4295 USD |
0.3859 USD |
| 2024-10-21 |
0.4087 USD |
782,599.4479 ENA |
0.4122 USD |
0.3838 USD |
0.4797 USD |
0.4012 USD |
| 2024-10-20 |
0.4004 USD |
363,324.6649 ENA |
0.4016 USD |
0.3800 USD |
0.4152 USD |
0.4002 USD |
| 2024-10-19 |
0.4028 USD |
524,301.4095 ENA |
0.4133 USD |
0.3811 USD |
0.4350 USD |
0.4026 USD |
| 2024-10-18 |
0.4010 USD |
1,365,269.6420 ENA |
0.3743 USD |
0.3675 USD |
0.4488 USD |
0.4162 USD |
| 2024-10-17 |
0.3921 USD |
827,763.1009 ENA |
0.3984 USD |
0.3742 USD |
0.4084 USD |
0.3759 USD |
| 2024-10-16 |
0.4073 USD |
1,166,647.1554 ENA |
0.4284 USD |
0.3827 USD |
0.4700 USD |
0.3872 USD |
| 2024-10-15 |
0.4379 USD |
1,530,333.9851 ENA |
0.4093 USD |
0.4022 USD |
0.4760 USD |
0.4176 USD |
| 2024-10-14 |
0.3975 USD |
1,907,367.2537 ENA |
0.3574 USD |
0.3476 USD |
0.5092 USD |
0.4133 USD |
| 2024-10-13 |
0.3567 USD |
480,208.8436 ENA |
0.3305 USD |
0.3256 USD |
0.3900 USD |
0.3605 USD |
| 2024-10-12 |
0.3348 USD |
475,306.0267 ENA |
0.3433 USD |
0.3244 USD |
0.3528 USD |
0.3279 USD |
| 2024-10-11 |
0.3160 USD |
1,235,820.3068 ENA |
0.2718 USD |
0.2682 USD |
0.3487 USD |
0.3389 USD |
| 2024-10-10 |
0.2674 USD |
637,504.9553 ENA |
0.2687 USD |
0.2559 USD |
0.2893 USD |
0.2706 USD |
| 2024-10-09 |
0.2794 USD |
451,112.2563 ENA |
0.2836 USD |
0.2650 USD |
0.2874 USD |
0.2674 USD |
| 2024-10-08 |
0.2789 USD |
162,957.4456 ENA |
0.2862 USD |
0.2700 USD |
0.2902 USD |
0.2768 USD |
| 2024-10-07 |
0.2984 USD |
868,828.7623 ENA |
0.2947 USD |
0.2842 USD |
0.3136 USD |
0.2912 USD |
| 2024-10-06 |
0.2907 USD |
101,419.3636 ENA |
0.2877 USD |
0.2837 USD |
0.2980 USD |
0.2888 USD |
| 2024-10-05 |
0.2849 USD |
291,619.2045 ENA |
0.3186 USD |
0.2760 USD |
0.3198 USD |
0.2864 USD |
| 2024-10-04 |
0.2964 USD |
495,514.4103 ENA |
0.2832 USD |
0.2793 USD |
0.3079 USD |
0.3038 USD |
| 2024-10-03 |
0.3012 USD |
1,094,300.4403 ENA |
0.3224 USD |
0.2761 USD |
0.3308 USD |
0.2873 USD |
| 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 |