Identifier on Kraken: ENAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.5309 EUR |
434,879.7628 ENA |
0.5379 EUR |
0.5198 EUR |
0.5454 EUR |
0.5351 EUR |
| 2025-08-26 |
0.5420 EUR |
141,288.1227 ENA |
0.5343 EUR |
0.5327 EUR |
0.5514 EUR |
0.5366 EUR |
| 2025-08-25 |
0.5638 EUR |
231,749.8968 ENA |
0.5941 EUR |
0.5500 EUR |
0.5941 EUR |
0.5518 EUR |
| 2025-08-24 |
0.6041 EUR |
712,349.1765 ENA |
0.6317 EUR |
0.5818 EUR |
0.6318 EUR |
0.5927 EUR |
| 2025-08-23 |
0.6342 EUR |
443,227.0185 ENA |
0.6389 EUR |
0.6228 EUR |
0.6555 EUR |
0.6306 EUR |
| 2025-08-22 |
0.6083 EUR |
582,057.6147 ENA |
0.5444 EUR |
0.5397 EUR |
0.6838 EUR |
0.6361 EUR |
| 2025-08-21 |
0.5558 EUR |
13,954.1614 ENA |
0.5604 EUR |
0.5519 EUR |
0.5668 EUR |
0.5541 EUR |
| 2025-08-20 |
0.5515 EUR |
312,536.3309 ENA |
0.5468 EUR |
0.5336 EUR |
0.5666 EUR |
0.5561 EUR |
| 2025-08-19 |
0.5581 EUR |
331,142.6770 ENA |
0.5800 EUR |
0.5408 EUR |
0.5941 EUR |
0.5463 EUR |
| 2025-08-18 |
0.5805 EUR |
195,188.4505 ENA |
0.6068 EUR |
0.5735 EUR |
0.6090 EUR |
0.5854 EUR |
| 2025-08-17 |
0.6183 EUR |
139,781.2973 ENA |
0.6227 EUR |
0.6010 EUR |
0.6375 EUR |
0.6118 EUR |
| 2025-08-16 |
0.6226 EUR |
156,627.7826 ENA |
0.6164 EUR |
0.6046 EUR |
0.6314 EUR |
0.6154 EUR |
| 2025-08-15 |
0.6271 EUR |
313,827.7541 ENA |
0.6129 EUR |
0.5971 EUR |
0.6443 EUR |
0.6257 EUR |
| 2025-08-14 |
0.6158 EUR |
4,861,718.1079 ENA |
0.6617 EUR |
0.5836 EUR |
0.6719 EUR |
0.6233 EUR |
| 2025-08-13 |
0.6775 EUR |
468,112.7250 ENA |
0.6912 EUR |
0.6539 EUR |
0.7100 EUR |
0.6673 EUR |
| 2025-08-12 |
0.6829 EUR |
478,399.1972 ENA |
0.6876 EUR |
0.6500 EUR |
0.7226 EUR |
0.6934 EUR |
| 2025-08-11 |
0.7206 EUR |
4,502,757.9612 ENA |
0.6892 EUR |
0.6741 EUR |
0.7298 EUR |
0.7030 EUR |
| 2025-08-10 |
0.6448 EUR |
832,519.3848 ENA |
0.6313 EUR |
0.6097 EUR |
0.6892 EUR |
0.6639 EUR |
| 2025-08-09 |
0.6006 EUR |
4,203,676.1026 ENA |
0.5544 EUR |
0.5483 EUR |
0.6527 EUR |
0.6435 EUR |
| 2025-08-08 |
0.5414 EUR |
282,810.7238 ENA |
0.5380 EUR |
0.5268 EUR |
0.5732 EUR |
0.5531 EUR |
| 2025-08-07 |
0.5352 EUR |
499,308.7907 ENA |
0.5136 EUR |
0.5001 EUR |
0.5640 EUR |
0.5640 EUR |
| 2025-08-06 |
0.5093 EUR |
233,601.9272 ENA |
0.5016 EUR |
0.4810 EUR |
0.5210 EUR |
0.5128 EUR |
| 2025-08-05 |
0.5029 EUR |
317,323.0976 ENA |
0.5159 EUR |
0.4910 EUR |
0.5257 EUR |
0.4997 EUR |
| 2025-08-04 |
0.5343 EUR |
851,141.4777 ENA |
0.5262 EUR |
0.5140 EUR |
0.5542 EUR |
0.5232 EUR |
| 2025-08-03 |
0.5031 EUR |
635,579.6356 ENA |
0.4520 EUR |
0.4419 EUR |
0.5247 EUR |
0.5155 EUR |
| 2025-08-02 |
0.4624 EUR |
716,947.7783 ENA |
0.4994 EUR |
0.4455 EUR |
0.5137 EUR |
0.4611 EUR |
| 2025-08-01 |
0.5131 EUR |
1,158,508.4947 ENA |
0.4985 EUR |
0.4794 EUR |
0.5899 EUR |
0.5045 EUR |
| 2025-07-31 |
0.5682 EUR |
1,211,196.0757 ENA |
0.5299 EUR |
0.4932 EUR |
0.5951 EUR |
0.5042 EUR |
| 2025-07-30 |
0.4898 EUR |
605,482.4859 ENA |
0.4932 EUR |
0.4711 EUR |
0.5148 EUR |
0.5122 EUR |
| 2025-07-29 |
0.5121 EUR |
1,200,732.9802 ENA |
0.5472 EUR |
0.4800 EUR |
0.5535 EUR |
0.4827 EUR |
| 2025-07-28 |
0.5806 EUR |
2,634,732.0430 ENA |
0.5743 EUR |
0.5440 EUR |
0.5951 EUR |
0.5452 EUR |
| 2025-07-27 |
0.5405 EUR |
1,328,877.3945 ENA |
0.5260 EUR |
0.5160 EUR |
0.5848 EUR |
0.5787 EUR |
| 2025-07-26 |
0.4974 EUR |
384,100.9501 ENA |
0.5126 EUR |
0.4738 EUR |
0.5339 EUR |
0.5339 EUR |
| 2025-07-25 |
0.4454 EUR |
1,495,301.8537 ENA |
0.3967 EUR |
0.3966 EUR |
0.5019 EUR |
0.4870 EUR |
| 2025-07-24 |
0.4035 EUR |
919,130.2620 ENA |
0.3857 EUR |
0.3623 EUR |
0.4562 EUR |
0.4230 EUR |
| 2025-07-23 |
0.3987 EUR |
911,327.8516 ENA |
0.4259 EUR |
0.3775 EUR |
0.4287 EUR |
0.3971 EUR |
| 2025-07-22 |
0.4259 EUR |
1,049,834.2020 ENA |
0.4382 EUR |
0.4000 EUR |
0.4609 EUR |
0.4273 EUR |
| 2025-07-21 |
0.5000 EUR |
10,219,944.5202 ENA |
0.4215 EUR |
0.4184 EUR |
0.5199 EUR |
0.4688 EUR |
| 2025-07-20 |
0.4105 EUR |
1,536,435.4994 ENA |
0.3734 EUR |
0.3690 EUR |
0.4500 EUR |
0.4258 EUR |
| 2025-07-19 |
0.3507 EUR |
277,572.4257 ENA |
0.3297 EUR |
0.3297 EUR |
0.3770 EUR |
0.3758 EUR |
| 2025-07-18 |
0.3446 EUR |
222,314.1669 ENA |
0.3241 EUR |
0.3241 EUR |
0.3573 EUR |
0.3457 EUR |
| 2025-07-17 |
0.3238 EUR |
128,654.2419 ENA |
0.3199 EUR |
0.3095 EUR |
0.3336 EUR |
0.3292 EUR |
| 2025-07-16 |
0.3194 EUR |
653,254.7549 ENA |
0.3081 EUR |
0.2994 EUR |
0.3330 EUR |
0.3191 EUR |
| 2025-07-15 |
0.2839 EUR |
6,275.3993 ENA |
0.2838 EUR |
0.2810 EUR |
0.2843 EUR |
0.2810 EUR |
| 2025-07-14 |
0.3028 EUR |
325,823.5314 ENA |
0.2925 EUR |
0.2925 EUR |
0.3072 EUR |
0.2990 EUR |
| 2025-07-13 |
0.2885 EUR |
99,313.2874 ENA |
0.2747 EUR |
0.2728 EUR |
0.2995 EUR |
0.2917 EUR |
| 2025-07-12 |
0.2815 EUR |
1,227,988.2442 ENA |
0.2813 EUR |
0.2666 EUR |
0.2921 EUR |
0.2732 EUR |
| 2025-07-11 |
0.3006 EUR |
1,252,405.8927 ENA |
0.2669 EUR |
0.2655 EUR |
0.3288 EUR |
0.2955 EUR |
| 2025-07-10 |
0.2496 EUR |
542,704.4799 ENA |
0.2472 EUR |
0.2438 EUR |
0.2741 EUR |
0.2712 EUR |
| 2025-07-09 |
0.2368 EUR |
138,488.0271 ENA |
0.2252 EUR |
0.2238 EUR |
0.2473 EUR |
0.2458 EUR |