Identifier on Kraken: ENAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.4392 EUR |
55,843.5177 ENA |
0.4367 EUR |
0.4367 EUR |
0.4443 EUR |
0.4443 EUR |
| 2025-10-26 |
0.3982 EUR |
48,445.3348 ENA |
0.4028 EUR |
0.3946 EUR |
0.4032 EUR |
0.3956 EUR |
| 2025-10-25 |
0.4034 EUR |
57,484.5640 ENA |
0.4105 EUR |
0.3996 EUR |
0.4106 EUR |
0.3999 EUR |
| 2025-10-24 |
0.4117 EUR |
573,592.8202 ENA |
0.3909 EUR |
0.3904 EUR |
0.4750 EUR |
0.4049 EUR |
| 2025-10-23 |
0.3987 EUR |
606,028.7906 ENA |
0.3738 EUR |
0.3738 EUR |
0.4088 EUR |
0.3898 EUR |
| 2025-10-22 |
0.3857 EUR |
133,475.5854 ENA |
0.3905 EUR |
0.3784 EUR |
0.3918 EUR |
0.3871 EUR |
| 2025-10-21 |
0.3893 EUR |
493,733.2243 ENA |
0.3872 EUR |
0.3754 EUR |
0.4047 EUR |
0.3884 EUR |
| 2025-10-20 |
0.3992 EUR |
675,639.1552 ENA |
0.4126 EUR |
0.3863 EUR |
0.4153 EUR |
0.3883 EUR |
| 2025-10-19 |
0.3911 EUR |
10,384.1455 ENA |
0.3977 EUR |
0.3882 EUR |
0.3977 EUR |
0.3882 EUR |
| 2025-10-18 |
0.3928 EUR |
531,928.8682 ENA |
0.3739 EUR |
0.3734 EUR |
0.4060 EUR |
0.4043 EUR |
| 2025-10-17 |
0.3543 EUR |
979,279.8827 ENA |
0.3474 EUR |
0.3241 EUR |
0.3855 EUR |
0.3734 EUR |
| 2025-10-16 |
0.3616 EUR |
311,449.8975 ENA |
0.3602 EUR |
0.3540 EUR |
0.3804 EUR |
0.3761 EUR |
| 2025-10-15 |
0.3863 EUR |
467,736.2008 ENA |
0.3776 EUR |
0.3603 EUR |
0.4050 EUR |
0.3680 EUR |
| 2025-10-14 |
0.3707 EUR |
505,208.5162 ENA |
0.4081 EUR |
0.3560 EUR |
0.4137 EUR |
0.3743 EUR |
| 2025-10-13 |
0.3750 EUR |
847,192.1450 ENA |
0.3550 EUR |
0.3451 EUR |
0.4077 EUR |
0.3981 EUR |
| 2025-10-12 |
0.3218 EUR |
355,309.0671 ENA |
0.3199 EUR |
0.3023 EUR |
0.3492 EUR |
0.3469 EUR |
| 2025-10-11 |
0.3524 EUR |
963,398.0092 ENA |
0.3859 EUR |
0.3100 EUR |
0.4176 EUR |
0.3244 EUR |
| 2025-10-10 |
0.4778 EUR |
70,953.4975 ENA |
0.4729 EUR |
0.4707 EUR |
0.4913 EUR |
0.4813 EUR |
| 2025-10-09 |
0.4728 EUR |
112,157.0516 ENA |
0.4920 EUR |
0.4627 EUR |
0.4931 EUR |
0.4722 EUR |
| 2025-10-08 |
0.4678 EUR |
267,771.0483 ENA |
0.4666 EUR |
0.4594 EUR |
0.4986 EUR |
0.4963 EUR |
| 2025-10-07 |
0.5021 EUR |
256,700.7485 ENA |
0.5142 EUR |
0.4753 EUR |
0.5202 EUR |
0.4817 EUR |
| 2025-10-06 |
0.4909 EUR |
72,179.2047 ENA |
0.4945 EUR |
0.4836 EUR |
0.4993 EUR |
0.4986 EUR |
| 2025-10-05 |
0.5188 EUR |
78,175.8572 ENA |
0.5021 EUR |
0.4980 EUR |
0.5328 EUR |
0.5052 EUR |
| 2025-10-04 |
0.5129 EUR |
282,762.4721 ENA |
0.5244 EUR |
0.4939 EUR |
0.5265 EUR |
0.4991 EUR |
| 2025-10-03 |
0.5249 EUR |
90,657.1504 ENA |
0.5385 EUR |
0.5159 EUR |
0.5386 EUR |
0.5212 EUR |
| 2025-10-02 |
0.5294 EUR |
521,720.0708 ENA |
0.4958 EUR |
0.4924 EUR |
0.5589 EUR |
0.5359 EUR |
| 2025-10-01 |
0.4985 EUR |
156,824.9357 ENA |
0.4806 EUR |
0.4793 EUR |
0.5093 EUR |
0.4928 EUR |
| 2025-09-30 |
0.4746 EUR |
121,742.5627 ENA |
0.4817 EUR |
0.4640 EUR |
0.4839 EUR |
0.4642 EUR |
| 2025-09-29 |
0.4935 EUR |
228,568.3266 ENA |
0.5112 EUR |
0.4761 EUR |
0.5112 EUR |
0.4800 EUR |
| 2025-09-28 |
0.4874 EUR |
132,615.4547 ENA |
0.4943 EUR |
0.4787 EUR |
0.5118 EUR |
0.5118 EUR |
| 2025-09-27 |
0.4945 EUR |
131,757.8683 ENA |
0.5108 EUR |
0.4914 EUR |
0.5111 EUR |
0.4925 EUR |
| 2025-09-26 |
0.4969 EUR |
25,663.4833 ENA |
0.4938 EUR |
0.4884 EUR |
0.5010 EUR |
0.4917 EUR |
| 2025-09-25 |
0.4940 EUR |
250,823.6853 ENA |
0.5071 EUR |
0.4769 EUR |
0.5131 EUR |
0.4796 EUR |
| 2025-09-24 |
0.5123 EUR |
184,175.8207 ENA |
0.5175 EUR |
0.5007 EUR |
0.5215 EUR |
0.5046 EUR |
| 2025-09-23 |
0.5203 EUR |
294,504.8814 ENA |
0.5100 EUR |
0.4934 EUR |
0.5716 EUR |
0.5214 EUR |
| 2025-09-22 |
0.5177 EUR |
397,073.0192 ENA |
0.5485 EUR |
0.4805 EUR |
0.5485 EUR |
0.5111 EUR |
| 2025-09-21 |
0.5673 EUR |
60,956.4933 ENA |
0.5668 EUR |
0.5550 EUR |
0.5781 EUR |
0.5617 EUR |
| 2025-09-20 |
0.5699 EUR |
33,104.0274 ENA |
0.5680 EUR |
0.5622 EUR |
0.5812 EUR |
0.5728 EUR |
| 2025-09-19 |
0.5667 EUR |
267,697.5389 ENA |
0.5949 EUR |
0.5577 EUR |
0.6024 EUR |
0.5727 EUR |
| 2025-09-18 |
0.5959 EUR |
304,753.1659 ENA |
0.6010 EUR |
0.5872 EUR |
0.6048 EUR |
0.5930 EUR |
| 2025-09-17 |
0.5772 EUR |
96,862.0822 ENA |
0.5882 EUR |
0.5669 EUR |
0.5885 EUR |
0.5796 EUR |
| 2025-09-16 |
0.5939 EUR |
179,112.8730 ENA |
0.5969 EUR |
0.5825 EUR |
0.6016 EUR |
0.5967 EUR |
| 2025-09-15 |
0.6175 EUR |
861,393.1629 ENA |
0.6429 EUR |
0.5894 EUR |
0.6621 EUR |
0.5995 EUR |
| 2025-09-14 |
0.6336 EUR |
151,290.5540 ENA |
0.6482 EUR |
0.6220 EUR |
0.6489 EUR |
0.6423 EUR |
| 2025-09-13 |
0.6493 EUR |
305,533.1251 ENA |
0.6609 EUR |
0.6388 EUR |
0.6664 EUR |
0.6514 EUR |
| 2025-09-12 |
0.6551 EUR |
649,776.0409 ENA |
0.6650 EUR |
0.6364 EUR |
0.6711 EUR |
0.6588 EUR |
| 2025-09-11 |
0.6616 EUR |
179,473.7448 ENA |
0.6646 EUR |
0.6379 EUR |
0.6821 EUR |
0.6529 EUR |
| 2025-09-10 |
0.6827 EUR |
611,833.7699 ENA |
0.6910 EUR |
0.6653 EUR |
0.7149 EUR |
0.6665 EUR |
| 2025-09-09 |
0.7004 EUR |
786,030.8331 ENA |
0.6630 EUR |
0.6593 EUR |
0.7414 EUR |
0.7002 EUR |
| 2025-09-08 |
0.6674 EUR |
807,282.0900 ENA |
0.6295 EUR |
0.6285 EUR |
0.6856 EUR |
0.6616 EUR |