Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.5478 USD |
75,145.0526 ENA |
0.5675 USD |
0.5174 USD |
0.5700 USD |
0.5516 USD |
| 2024-06-23 |
0.5806 USD |
61,411.1180 ENA |
0.6000 USD |
0.5618 USD |
0.6105 USD |
0.5700 USD |
| 2024-06-22 |
0.5941 USD |
64,355.0479 ENA |
0.5917 USD |
0.5806 USD |
0.6057 USD |
0.6000 USD |
| 2024-06-21 |
0.6158 USD |
130,360.9826 ENA |
0.6100 USD |
0.5958 USD |
0.6285 USD |
0.6052 USD |
| 2024-06-20 |
0.6342 USD |
87,237.9993 ENA |
0.6333 USD |
0.6038 USD |
0.6671 USD |
0.6207 USD |
| 2024-06-19 |
0.6448 USD |
121,654.9624 ENA |
0.6309 USD |
0.6262 USD |
0.6838 USD |
0.6376 USD |
| 2024-06-18 |
0.5963 USD |
248,059.5540 ENA |
0.6713 USD |
0.5777 USD |
0.6740 USD |
0.6164 USD |
| 2024-06-17 |
0.7125 USD |
268,807.3320 ENA |
0.7720 USD |
0.6682 USD |
0.7832 USD |
0.6932 USD |
| 2024-06-16 |
0.7587 USD |
75,377.5870 ENA |
0.7452 USD |
0.7273 USD |
0.7715 USD |
0.7697 USD |
| 2024-06-15 |
0.7168 USD |
17,086.6359 ENA |
0.7100 USD |
0.7000 USD |
0.7478 USD |
0.7452 USD |
| 2024-06-14 |
0.7018 USD |
130,622.2829 ENA |
0.6904 USD |
0.6462 USD |
0.7361 USD |
0.7134 USD |
| 2024-06-13 |
0.7002 USD |
43,075.8292 ENA |
0.7286 USD |
0.6786 USD |
0.7287 USD |
0.7000 USD |
| 2024-06-12 |
0.7483 USD |
135,554.4080 ENA |
0.7100 USD |
0.6938 USD |
0.8489 USD |
0.7307 USD |
| 2024-06-11 |
0.7510 USD |
381,560.0445 ENA |
0.7714 USD |
0.7004 USD |
0.7720 USD |
0.7066 USD |
| 2024-06-10 |
0.7884 USD |
220,955.2614 ENA |
0.8248 USD |
0.7430 USD |
0.8988 USD |
0.7741 USD |
| 2024-06-09 |
0.8221 USD |
51,330.0683 ENA |
0.8252 USD |
0.8103 USD |
0.8421 USD |
0.8304 USD |