Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.7339 USD |
21,717,152.0109 ENA |
0.7445 USD |
0.6908 USD |
0.7755 USD |
0.7070 USD |
| 2025-09-14 |
0.7445 USD |
5,013,954.3733 ENA |
0.7627 USD |
0.7313 USD |
0.7636 USD |
0.7468 USD |
| 2025-09-13 |
0.7684 USD |
6,604,363.5650 ENA |
0.7777 USD |
0.7494 USD |
0.7845 USD |
0.7602 USD |
| 2025-09-12 |
0.7667 USD |
10,274,283.8067 ENA |
0.7802 USD |
0.7459 USD |
0.7910 USD |
0.7765 USD |
| 2025-09-11 |
0.7746 USD |
6,615,522.8184 ENA |
0.7790 USD |
0.7485 USD |
0.7987 USD |
0.7675 USD |
| 2025-09-10 |
0.8067 USD |
5,877,728.5997 ENA |
0.8077 USD |
0.7819 USD |
0.8383 USD |
0.7827 USD |
| 2025-09-09 |
0.8203 USD |
25,154,752.9460 ENA |
0.7814 USD |
0.7747 USD |
0.8713 USD |
0.8214 USD |
| 2025-09-08 |
0.7720 USD |
16,470,724.9720 ENA |
0.7369 USD |
0.7348 USD |
0.8059 USD |
0.7633 USD |
| 2025-09-07 |
0.7405 USD |
8,131,323.1213 ENA |
0.7387 USD |
0.7298 USD |
0.7528 USD |
0.7337 USD |
| 2025-09-06 |
0.7450 USD |
10,050,449.8994 ENA |
0.7328 USD |
0.7260 USD |
0.7653 USD |
0.7434 USD |
| 2025-09-05 |
0.6679 USD |
2,914,424.9362 ENA |
0.6475 USD |
0.6455 USD |
0.6963 USD |
0.6782 USD |
| 2025-09-04 |
0.6982 USD |
3,497,866.6525 ENA |
0.7305 USD |
0.6523 USD |
0.7373 USD |
0.6545 USD |
| 2025-09-03 |
0.7079 USD |
3,667,452.5937 ENA |
0.6884 USD |
0.6766 USD |
0.7360 USD |
0.7305 USD |
| 2025-09-02 |
0.6785 USD |
5,238,593.3502 ENA |
0.6286 USD |
0.6286 USD |
0.7055 USD |
0.6940 USD |
| 2025-09-01 |
0.6361 USD |
1,238,034.3663 ENA |
0.6398 USD |
0.6236 USD |
0.6517 USD |
0.6270 USD |
| 2025-08-31 |
0.6673 USD |
2,557,055.2680 ENA |
0.6543 USD |
0.6525 USD |
0.6817 USD |
0.6629 USD |
| 2025-08-30 |
0.6601 USD |
2,723,061.0563 ENA |
0.6410 USD |
0.6243 USD |
0.6814 USD |
0.6543 USD |
| 2025-08-29 |
0.6554 USD |
5,106,655.4078 ENA |
0.6753 USD |
0.6371 USD |
0.6795 USD |
0.6515 USD |
| 2025-08-28 |
0.6532 USD |
3,990,382.3493 ENA |
0.6105 USD |
0.6000 USD |
0.6742 USD |
0.6642 USD |
| 2025-08-27 |
0.6187 USD |
3,533,195.1644 ENA |
0.6290 USD |
0.6038 USD |
0.6357 USD |
0.6205 USD |
| 2025-08-26 |
0.6291 USD |
1,750,683.9141 ENA |
0.6207 USD |
0.6176 USD |
0.6423 USD |
0.6255 USD |
| 2025-08-25 |
0.6775 USD |
4,962,161.5392 ENA |
0.6945 USD |
0.6420 USD |
0.6987 USD |
0.6444 USD |
| 2025-08-24 |
0.7072 USD |
6,425,092.2783 ENA |
0.7411 USD |
0.6775 USD |
0.7462 USD |
0.7025 USD |
| 2025-08-23 |
0.7473 USD |
6,240,053.0163 ENA |
0.7523 USD |
0.7307 USD |
0.7740 USD |
0.7431 USD |
| 2025-08-22 |
0.7027 USD |
14,995,535.4161 ENA |
0.6290 USD |
0.6241 USD |
0.7440 USD |
0.7412 USD |
| 2025-08-21 |
0.6501 USD |
410,015.8033 ENA |
0.6557 USD |
0.6406 USD |
0.6602 USD |
0.6422 USD |
| 2025-08-20 |
0.6431 USD |
4,183,803.3299 ENA |
0.6357 USD |
0.6217 USD |
0.6593 USD |
0.6570 USD |
| 2025-08-19 |
0.6498 USD |
2,911,977.8032 ENA |
0.6764 USD |
0.6300 USD |
0.6926 USD |
0.6346 USD |
| 2025-08-18 |
0.6815 USD |
3,680,687.8344 ENA |
0.7099 USD |
0.6675 USD |
0.7160 USD |
0.6822 USD |
| 2025-08-17 |
0.7259 USD |
8,498,992.7126 ENA |
0.7316 USD |
0.7089 USD |
0.7457 USD |
0.7122 USD |
| 2025-08-16 |
0.7245 USD |
6,978,476.5228 ENA |
0.7181 USD |
0.7063 USD |
0.7384 USD |
0.7197 USD |
| 2025-08-15 |
0.7376 USD |
13,249,718.7840 ENA |
0.7147 USD |
0.6931 USD |
0.7559 USD |
0.7317 USD |
| 2025-08-14 |
0.7299 USD |
19,875,519.8468 ENA |
0.7764 USD |
0.6807 USD |
0.7891 USD |
0.7290 USD |
| 2025-08-13 |
0.7947 USD |
9,224,444.0691 ENA |
0.8091 USD |
0.7666 USD |
0.8319 USD |
0.7809 USD |
| 2025-08-12 |
0.7929 USD |
11,131,362.5197 ENA |
0.7986 USD |
0.7522 USD |
0.8423 USD |
0.8082 USD |
| 2025-08-11 |
0.8275 USD |
24,545,315.9947 ENA |
0.7978 USD |
0.7847 USD |
0.8515 USD |
0.8200 USD |
| 2025-08-10 |
0.7612 USD |
16,363,687.3134 ENA |
0.7374 USD |
0.7152 USD |
0.8095 USD |
0.7743 USD |
| 2025-08-09 |
0.7130 USD |
12,216,572.2736 ENA |
0.6440 USD |
0.6360 USD |
0.7617 USD |
0.7413 USD |
| 2025-08-08 |
0.6377 USD |
6,979,453.5985 ENA |
0.6366 USD |
0.6121 USD |
0.6684 USD |
0.6444 USD |
| 2025-08-07 |
0.6208 USD |
10,062,460.1538 ENA |
0.5998 USD |
0.5811 USD |
0.6539 USD |
0.6527 USD |
| 2025-08-06 |
0.5826 USD |
4,803,541.0750 ENA |
0.5789 USD |
0.5561 USD |
0.6073 USD |
0.5984 USD |
| 2025-08-05 |
0.5852 USD |
8,972,608.1738 ENA |
0.6035 USD |
0.5672 USD |
0.6073 USD |
0.5790 USD |
| 2025-08-04 |
0.6154 USD |
13,385,936.9695 ENA |
0.5938 USD |
0.5863 USD |
0.6400 USD |
0.6054 USD |
| 2025-08-03 |
0.5720 USD |
10,242,911.3241 ENA |
0.5234 USD |
0.5117 USD |
0.6063 USD |
0.5933 USD |
| 2025-08-02 |
0.5412 USD |
12,845,442.4745 ENA |
0.5772 USD |
0.5151 USD |
0.5962 USD |
0.5322 USD |
| 2025-08-01 |
0.5889 USD |
20,044,574.1335 ENA |
0.5697 USD |
0.5549 USD |
0.6210 USD |
0.5840 USD |
| 2025-07-31 |
0.6337 USD |
16,002,335.8325 ENA |
0.6087 USD |
0.5608 USD |
0.6845 USD |
0.5678 USD |
| 2025-07-30 |
0.5642 USD |
7,165,662.6770 ENA |
0.5716 USD |
0.5340 USD |
0.5960 USD |
0.5727 USD |
| 2025-07-29 |
0.5922 USD |
7,563,810.8682 ENA |
0.6342 USD |
0.5526 USD |
0.6428 USD |
0.5613 USD |
| 2025-07-28 |
0.6703 USD |
16,524,804.1741 ENA |
0.6709 USD |
0.6275 USD |
0.7003 USD |
0.6388 USD |