Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.6389 USD |
12,548,059.8033 ENA |
0.6180 USD |
0.6063 USD |
0.6900 USD |
0.6751 USD |
| 2025-07-26 |
0.5909 USD |
7,963,666.5911 ENA |
0.6047 USD |
0.5550 USD |
0.6208 USD |
0.6151 USD |
| 2025-07-25 |
0.5230 USD |
17,101,266.3121 ENA |
0.4703 USD |
0.4666 USD |
0.5876 USD |
0.5711 USD |
| 2025-07-24 |
0.4716 USD |
19,398,572.2039 ENA |
0.4596 USD |
0.4247 USD |
0.5111 USD |
0.4891 USD |
| 2025-07-23 |
0.4675 USD |
9,543,621.9410 ENA |
0.5094 USD |
0.4414 USD |
0.5094 USD |
0.4685 USD |
| 2025-07-22 |
0.5030 USD |
11,946,146.1367 ENA |
0.5168 USD |
0.4662 USD |
0.5387 USD |
0.5014 USD |
| 2025-07-21 |
0.5451 USD |
24,968,511.9600 ENA |
0.4909 USD |
0.4847 USD |
0.6000 USD |
0.5169 USD |
| 2025-07-20 |
0.4804 USD |
22,081,623.4665 ENA |
0.4340 USD |
0.4282 USD |
0.5251 USD |
0.4860 USD |
| 2025-07-19 |
0.4081 USD |
1,889,135.2321 ENA |
0.3909 USD |
0.3802 USD |
0.4274 USD |
0.4231 USD |
| 2025-07-18 |
0.3954 USD |
4,463,682.6195 ENA |
0.3792 USD |
0.3753 USD |
0.4175 USD |
0.3859 USD |
| 2025-07-17 |
0.3757 USD |
1,973,950.4595 ENA |
0.3724 USD |
0.3600 USD |
0.3872 USD |
0.3786 USD |
| 2025-07-16 |
0.3725 USD |
5,575,128.9027 ENA |
0.3613 USD |
0.3470 USD |
0.3869 USD |
0.3714 USD |
| 2025-07-15 |
0.3336 USD |
17,638.8993 ENA |
0.3362 USD |
0.3309 USD |
0.3388 USD |
0.3309 USD |
| 2025-07-14 |
0.3520 USD |
1,556,543.8528 ENA |
0.3435 USD |
0.3401 USD |
0.3621 USD |
0.3523 USD |
| 2025-07-13 |
0.3377 USD |
2,636,216.9259 ENA |
0.3221 USD |
0.3205 USD |
0.3521 USD |
0.3459 USD |
| 2025-07-12 |
0.3273 USD |
2,231,405.3302 ENA |
0.3382 USD |
0.3130 USD |
0.3434 USD |
0.3194 USD |
| 2025-07-11 |
0.3536 USD |
7,893,732.5763 ENA |
0.3179 USD |
0.3091 USD |
0.3850 USD |
0.3450 USD |
| 2025-07-10 |
0.3014 USD |
3,289,268.3680 ENA |
0.2886 USD |
0.2854 USD |
0.3214 USD |
0.3174 USD |
| 2025-07-09 |
0.2773 USD |
3,967,899.1610 ENA |
0.2657 USD |
0.2614 USD |
0.2910 USD |
0.2880 USD |
| 2025-07-08 |
0.2547 USD |
114,738.0798 ENA |
0.2561 USD |
0.2517 USD |
0.2579 USD |
0.2530 USD |
| 2025-07-07 |
0.2620 USD |
484,586.5606 ENA |
0.2621 USD |
0.2561 USD |
0.2682 USD |
0.2561 USD |
| 2025-07-06 |
0.2577 USD |
262,655.2641 ENA |
0.2544 USD |
0.2536 USD |
0.2628 USD |
0.2589 USD |
| 2025-07-05 |
0.2536 USD |
300,933.6279 ENA |
0.2539 USD |
0.2497 USD |
0.2573 USD |
0.2539 USD |
| 2025-07-04 |
0.2579 USD |
1,098,012.9088 ENA |
0.2760 USD |
0.2484 USD |
0.2803 USD |
0.2518 USD |
| 2025-07-03 |
0.2826 USD |
2,772,880.4351 ENA |
0.2765 USD |
0.2700 USD |
0.2884 USD |
0.2762 USD |
| 2025-07-02 |
0.2672 USD |
1,066,022.0911 ENA |
0.2517 USD |
0.2492 USD |
0.2790 USD |
0.2754 USD |
| 2025-07-01 |
0.2585 USD |
612,698.2547 ENA |
0.2671 USD |
0.2523 USD |
0.2681 USD |
0.2536 USD |
| 2025-06-30 |
0.2684 USD |
785,886.0548 ENA |
0.2787 USD |
0.2627 USD |
0.2787 USD |
0.2673 USD |
| 2025-06-29 |
0.2645 USD |
1,179,094.8325 ENA |
0.2647 USD |
0.2608 USD |
0.2701 USD |
0.2651 USD |
| 2025-06-28 |
0.2603 USD |
615,899.4590 ENA |
0.2541 USD |
0.2522 USD |
0.2674 USD |
0.2650 USD |
| 2025-06-27 |
0.2513 USD |
422,761.3053 ENA |
0.2499 USD |
0.2460 USD |
0.2565 USD |
0.2460 USD |
| 2025-06-26 |
0.2532 USD |
1,379,396.8235 ENA |
0.2586 USD |
0.2465 USD |
0.2720 USD |
0.2476 USD |
| 2025-06-25 |
0.2663 USD |
1,145,105.4837 ENA |
0.2689 USD |
0.2579 USD |
0.2736 USD |
0.2605 USD |
| 2025-06-24 |
0.2708 USD |
3,322,980.0775 ENA |
0.2703 USD |
0.2660 USD |
0.2798 USD |
0.2676 USD |
| 2025-06-23 |
0.2461 USD |
2,897,489.9066 ENA |
0.2386 USD |
0.2306 USD |
0.2589 USD |
0.2555 USD |
| 2025-06-22 |
0.2370 USD |
3,721,126.7736 ENA |
0.2512 USD |
0.2260 USD |
0.2554 USD |
0.2272 USD |
| 2025-06-21 |
0.2627 USD |
1,204,946.3140 ENA |
0.2660 USD |
0.2529 USD |
0.2705 USD |
0.2538 USD |
| 2025-06-20 |
0.2839 USD |
2,636,959.7724 ENA |
0.2829 USD |
0.2796 USD |
0.2923 USD |
0.2914 USD |
| 2025-06-19 |
0.2846 USD |
1,137,311.9037 ENA |
0.2863 USD |
0.2810 USD |
0.2900 USD |
0.2839 USD |
| 2025-06-18 |
0.2765 USD |
734,861.9195 ENA |
0.2801 USD |
0.2674 USD |
0.2833 USD |
0.2782 USD |
| 2025-06-17 |
0.2931 USD |
1,308,672.2596 ENA |
0.2921 USD |
0.2854 USD |
0.3022 USD |
0.2908 USD |
| 2025-06-16 |
0.3075 USD |
1,027,072.8426 ENA |
0.3027 USD |
0.2979 USD |
0.3135 USD |
0.3082 USD |
| 2025-06-15 |
0.2979 USD |
354,389.8287 ENA |
0.2932 USD |
0.2921 USD |
0.3024 USD |
0.2997 USD |
| 2025-06-14 |
0.2980 USD |
256,147.6094 ENA |
0.2991 USD |
0.2940 USD |
0.3011 USD |
0.2974 USD |
| 2025-06-13 |
0.2886 USD |
3,892,742.4437 ENA |
0.3117 USD |
0.2790 USD |
0.3117 USD |
0.2869 USD |
| 2025-06-12 |
0.3344 USD |
2,886,494.1308 ENA |
0.3459 USD |
0.3227 USD |
0.3495 USD |
0.3300 USD |
| 2025-06-11 |
0.3678 USD |
5,927,889.0177 ENA |
0.3705 USD |
0.3503 USD |
0.3771 USD |
0.3555 USD |
| 2025-06-10 |
0.3439 USD |
1,193,401.9472 ENA |
0.3433 USD |
0.3330 USD |
0.3500 USD |
0.3395 USD |
| 2025-06-09 |
0.3275 USD |
2,550,448.3104 ENA |
0.3176 USD |
0.3162 USD |
0.3344 USD |
0.3342 USD |
| 2025-06-08 |
0.3171 USD |
1,305,002.8145 ENA |
0.3206 USD |
0.3110 USD |
0.3225 USD |
0.3195 USD |