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