Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-19 |
0.4859 USD |
40,222.4505 ENA |
0.4879 USD |
0.4594 USD |
0.5121 USD |
0.4949 USD |
| 2024-07-18 |
0.4709 USD |
56,528.1652 ENA |
0.4626 USD |
0.4534 USD |
0.4900 USD |
0.4617 USD |
| 2024-07-17 |
0.4697 USD |
163,030.2825 ENA |
0.4675 USD |
0.4531 USD |
0.4890 USD |
0.4686 USD |
| 2024-07-16 |
0.4728 USD |
203,624.2617 ENA |
0.4798 USD |
0.4472 USD |
0.4944 USD |
0.4655 USD |
| 2024-07-15 |
0.4364 USD |
172,385.3472 ENA |
0.4016 USD |
0.4016 USD |
0.4729 USD |
0.4680 USD |
| 2024-07-14 |
0.3943 USD |
57,950.0209 ENA |
0.4000 USD |
0.3821 USD |
0.4036 USD |
0.3999 USD |
| 2024-07-13 |
0.4004 USD |
41,876.5870 ENA |
0.4008 USD |
0.3885 USD |
0.4088 USD |
0.4017 USD |
| 2024-07-12 |
0.3919 USD |
82,091.4953 ENA |
0.3926 USD |
0.3782 USD |
0.4012 USD |
0.3950 USD |
| 2024-07-11 |
0.4043 USD |
77,685.0302 ENA |
0.4140 USD |
0.3856 USD |
0.4321 USD |
0.4000 USD |
| 2024-07-10 |
0.4209 USD |
31,643.1770 ENA |
0.4158 USD |
0.4100 USD |
0.4415 USD |
0.4100 USD |
| 2024-07-09 |
0.4064 USD |
26,288.5434 ENA |
0.4048 USD |
0.3991 USD |
0.4200 USD |
0.4148 USD |
| 2024-07-08 |
0.3921 USD |
59,061.3017 ENA |
0.3776 USD |
0.3513 USD |
0.4126 USD |
0.4069 USD |
| 2024-07-07 |
0.4142 USD |
42,512.9252 ENA |
0.4126 USD |
0.3925 USD |
0.4251 USD |
0.3967 USD |
| 2024-07-06 |
0.3867 USD |
33,205.2311 ENA |
0.3788 USD |
0.3677 USD |
0.4137 USD |
0.4121 USD |
| 2024-07-05 |
0.3724 USD |
127,548.4991 ENA |
0.4000 USD |
0.3497 USD |
0.4110 USD |
0.3866 USD |
| 2024-07-04 |
0.4388 USD |
37,515.9386 ENA |
0.4642 USD |
0.4220 USD |
0.4642 USD |
0.4271 USD |
| 2024-07-03 |
0.4773 USD |
73,002.9443 ENA |
0.5140 USD |
0.4559 USD |
0.5141 USD |
0.4571 USD |
| 2024-07-02 |
0.5039 USD |
40,713.2826 ENA |
0.5056 USD |
0.4972 USD |
0.5201 USD |
0.4982 USD |
| 2024-07-01 |
0.5262 USD |
68,529.4381 ENA |
0.5326 USD |
0.5100 USD |
0.6049 USD |
0.5123 USD |
| 2024-06-30 |
0.5122 USD |
48,407.1100 ENA |
0.4884 USD |
0.4850 USD |
0.5310 USD |
0.5161 USD |
| 2024-06-29 |
0.5092 USD |
28,457.6175 ENA |
0.5200 USD |
0.4900 USD |
0.5294 USD |
0.4900 USD |
| 2024-06-28 |
0.5395 USD |
36,863.2267 ENA |
0.5600 USD |
0.5200 USD |
0.5711 USD |
0.5200 USD |
| 2024-06-27 |
0.5703 USD |
69,414.3309 ENA |
0.5586 USD |
0.5468 USD |
0.5920 USD |
0.5637 USD |
| 2024-06-26 |
0.5617 USD |
73,835.8078 ENA |
0.5700 USD |
0.5450 USD |
0.5919 USD |
0.5537 USD |
| 2024-06-25 |
0.5606 USD |
63,478.7090 ENA |
0.5595 USD |
0.5480 USD |
0.5864 USD |
0.5721 USD |