Crypto exchange Kraken

Market Ethena (ENA) / USD

Identifier on Kraken: ENAUSD
Date Price Volume Open Low High Close
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
2024-06-08 0.8406 USD 126,789.5782 ENA 0.8841 USD 0.8208 USD 0.8942 USD 0.8224 USD
2024-06-07 0.9144 USD 353,920.6588 ENA 0.9560 USD 0.8072 USD 0.9997 USD 0.8967 USD
2024-06-06 0.9776 USD 194,025.8507 ENA 0.9800 USD 0.9436 USD 1.0076 USD 0.9590 USD
2024-06-05 0.9614 USD 139,085.0117 ENA 0.9942 USD 0.9400 USD 1.0137 USD 0.9830 USD
2024-06-04 0.9876 USD 376,682.6620 ENA 1.0244 USD 0.9300 USD 1.1000 USD 0.9801 USD
2024-06-03 0.9847 USD 348,440.1198 ENA 0.9299 USD 0.9058 USD 1.1300 USD 1.0428 USD
2024-06-02 0.9215 USD 29,976.4520 ENA 0.9107 USD 0.8850 USD 0.9908 USD 0.9297 USD
2024-06-01 0.9087 USD 49,338.6352 ENA 0.8768 USD 0.8768 USD 1.0400 USD 0.9001 USD
2024-05-31 0.8998 USD 100,213.7102 ENA 0.8800 USD 0.8380 USD 0.9339 USD 0.8910 USD
2024-05-30 0.8800 USD 282.6122 ENA 0.9000 USD 0.8690 USD 0.9000 USD 0.8720 USD