Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-26 |
0.4182 USD |
8,116,472.4987 ENA |
0.4061 USD |
0.3957 USD |
0.4971 USD |
0.4252 USD |
| 2025-02-25 |
0.3955 USD |
3,182,371.4585 ENA |
0.3786 USD |
0.3632 USD |
0.4240 USD |
0.4078 USD |
| 2025-02-24 |
0.4119 USD |
1,838,453.0420 ENA |
0.4419 USD |
0.3900 USD |
0.4517 USD |
0.4019 USD |
| 2025-02-23 |
0.4547 USD |
1,233,372.6604 ENA |
0.4484 USD |
0.4323 USD |
0.4820 USD |
0.4436 USD |
| 2025-02-22 |
0.4533 USD |
1,504,038.6165 ENA |
0.4594 USD |
0.4376 USD |
0.4795 USD |
0.4507 USD |
| 2025-02-21 |
0.4364 USD |
2,805,217.4673 ENA |
0.4191 USD |
0.4022 USD |
0.4760 USD |
0.4404 USD |
| 2025-02-20 |
0.4055 USD |
834,488.6105 ENA |
0.3966 USD |
0.3924 USD |
0.4203 USD |
0.4177 USD |
| 2025-02-19 |
0.4069 USD |
804,527.4068 ENA |
0.4202 USD |
0.3863 USD |
0.4304 USD |
0.3928 USD |
| 2025-02-18 |
0.4400 USD |
1,944,987.8305 ENA |
0.4550 USD |
0.4044 USD |
0.4727 USD |
0.4209 USD |
| 2025-02-17 |
0.4703 USD |
1,692,087.5688 ENA |
0.4496 USD |
0.4357 USD |
0.5410 USD |
0.4574 USD |
| 2025-02-16 |
0.4523 USD |
367,334.9208 ENA |
0.4568 USD |
0.4421 USD |
0.4652 USD |
0.4421 USD |
| 2025-02-15 |
0.4638 USD |
440,623.5697 ENA |
0.4822 USD |
0.4503 USD |
0.4968 USD |
0.4585 USD |
| 2025-02-14 |
0.4723 USD |
3,137,656.7183 ENA |
0.4522 USD |
0.4435 USD |
0.5000 USD |
0.4928 USD |
| 2025-02-13 |
0.4589 USD |
2,971,748.2361 ENA |
0.4510 USD |
0.4301 USD |
0.4744 USD |
0.4551 USD |
| 2025-02-12 |
0.4213 USD |
2,155,786.9238 ENA |
0.4428 USD |
0.4022 USD |
0.4487 USD |
0.4224 USD |
| 2025-02-11 |
0.4772 USD |
2,866,070.2497 ENA |
0.4791 USD |
0.4360 USD |
0.5075 USD |
0.4389 USD |
| 2025-02-10 |
0.4871 USD |
3,693,044.0592 ENA |
0.4773 USD |
0.4647 USD |
0.5038 USD |
0.4869 USD |
| 2025-02-09 |
0.4897 USD |
1,003,712.9912 ENA |
0.5234 USD |
0.4736 USD |
0.5388 USD |
0.4840 USD |
| 2025-02-08 |
0.5032 USD |
4,727,565.4530 ENA |
0.4916 USD |
0.4773 USD |
0.5415 USD |
0.5268 USD |
| 2025-02-07 |
0.5168 USD |
2,936,762.3748 ENA |
0.4762 USD |
0.4732 USD |
0.5493 USD |
0.5102 USD |
| 2025-02-06 |
0.5298 USD |
3,332,593.7411 ENA |
0.5483 USD |
0.4825 USD |
0.5601 USD |
0.4890 USD |
| 2025-02-05 |
0.5746 USD |
1,126,843.9700 ENA |
0.6065 USD |
0.5413 USD |
0.6111 USD |
0.5432 USD |
| 2025-02-04 |
0.6405 USD |
4,804,529.4467 ENA |
0.6806 USD |
0.5991 USD |
0.6868 USD |
0.6034 USD |
| 2025-02-03 |
0.5900 USD |
5,913,610.0863 ENA |
0.5793 USD |
0.4775 USD |
0.6700 USD |
0.6416 USD |
| 2025-02-02 |
0.6342 USD |
3,413,331.2856 ENA |
0.6738 USD |
0.5796 USD |
0.6964 USD |
0.6107 USD |
| 2025-02-01 |
0.7214 USD |
719,559.9480 ENA |
0.7669 USD |
0.6755 USD |
0.7890 USD |
0.6756 USD |
| 2025-01-31 |
0.7920 USD |
2,361,451.6373 ENA |
0.7619 USD |
0.7265 USD |
0.8343 USD |
0.7685 USD |
| 2025-01-30 |
0.7572 USD |
1,555,615.7909 ENA |
0.6840 USD |
0.6768 USD |
0.7971 USD |
0.7556 USD |
| 2025-01-29 |
0.6914 USD |
1,961,875.6644 ENA |
0.6570 USD |
0.6550 USD |
0.7414 USD |
0.7275 USD |
| 2025-01-28 |
0.7269 USD |
1,788,031.0691 ENA |
0.7536 USD |
0.7060 USD |
0.7712 USD |
0.7060 USD |
| 2025-01-27 |
0.7381 USD |
3,014,382.5237 ENA |
0.7762 USD |
0.7003 USD |
0.7826 USD |
0.7561 USD |
| 2025-01-26 |
0.8409 USD |
1,906,235.0332 ENA |
0.8569 USD |
0.8122 USD |
0.8790 USD |
0.8274 USD |
| 2025-01-25 |
0.8505 USD |
1,234,341.8601 ENA |
0.8431 USD |
0.8255 USD |
0.8790 USD |
0.8611 USD |
| 2025-01-24 |
0.8795 USD |
3,463,039.9440 ENA |
0.8490 USD |
0.8101 USD |
0.9252 USD |
0.8651 USD |
| 2025-01-23 |
0.8344 USD |
3,831,238.2001 ENA |
0.8542 USD |
0.7994 USD |
0.8738 USD |
0.8557 USD |
| 2025-01-22 |
0.9177 USD |
1,720,211.5925 ENA |
0.9426 USD |
0.8822 USD |
0.9719 USD |
0.8968 USD |
| 2025-01-21 |
0.9032 USD |
3,586,118.5450 ENA |
0.8766 USD |
0.8309 USD |
0.9844 USD |
0.9389 USD |
| 2025-01-20 |
0.8982 USD |
2,406,545.9174 ENA |
0.8432 USD |
0.8000 USD |
0.9703 USD |
0.9553 USD |
| 2025-01-19 |
0.8901 USD |
3,342,159.2946 ENA |
0.8822 USD |
0.8143 USD |
0.9482 USD |
0.8328 USD |
| 2025-01-18 |
0.9076 USD |
2,599,277.3345 ENA |
0.9650 USD |
0.8600 USD |
0.9966 USD |
0.8763 USD |
| 2025-01-17 |
0.9538 USD |
901,660.2550 ENA |
0.9139 USD |
0.9120 USD |
0.9867 USD |
0.9460 USD |
| 2025-01-16 |
0.9112 USD |
2,480,043.6648 ENA |
0.9418 USD |
0.8686 USD |
0.9575 USD |
0.9077 USD |
| 2025-01-15 |
0.8597 USD |
3,759,907.1716 ENA |
0.8356 USD |
0.7770 USD |
0.9523 USD |
0.9429 USD |
| 2025-01-14 |
0.8226 USD |
2,364,574.7422 ENA |
0.8009 USD |
0.7877 USD |
0.8576 USD |
0.8327 USD |
| 2025-01-13 |
0.8022 USD |
3,240,966.4025 ENA |
0.8757 USD |
0.7223 USD |
0.9156 USD |
0.8003 USD |
| 2025-01-12 |
0.8952 USD |
930,021.9678 ENA |
0.9066 USD |
0.8666 USD |
0.9172 USD |
0.8703 USD |
| 2025-01-11 |
0.8993 USD |
572,641.1865 ENA |
0.9160 USD |
0.8745 USD |
0.9362 USD |
0.9116 USD |
| 2025-01-10 |
0.9250 USD |
1,585,939.2409 ENA |
0.9120 USD |
0.8717 USD |
0.9850 USD |
0.9214 USD |
| 2025-01-09 |
0.9222 USD |
1,972,518.7673 ENA |
0.9736 USD |
0.8611 USD |
0.9891 USD |
0.9114 USD |
| 2025-01-08 |
0.9706 USD |
4,311,689.1767 ENA |
1.0386 USD |
0.9010 USD |
1.0663 USD |
0.9701 USD |