Identifier on Kraken: ENAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-07 |
0.6356 EUR |
104,233.0457 ENA |
0.6295 EUR |
0.6239 EUR |
0.6419 EUR |
0.6264 EUR |
| 2025-09-06 |
0.6352 EUR |
229,903.4222 ENA |
0.6269 EUR |
0.6217 EUR |
0.6519 EUR |
0.6452 EUR |
| 2025-09-05 |
0.5710 EUR |
183,715.4647 ENA |
0.5560 EUR |
0.5544 EUR |
0.5935 EUR |
0.5788 EUR |
| 2025-09-04 |
0.6054 EUR |
379,404.9492 ENA |
0.6277 EUR |
0.5610 EUR |
0.6325 EUR |
0.5625 EUR |
| 2025-09-03 |
0.6139 EUR |
160,821.7302 ENA |
0.5914 EUR |
0.5825 EUR |
0.6313 EUR |
0.6312 EUR |
| 2025-09-02 |
0.5847 EUR |
625,938.7995 ENA |
0.5396 EUR |
0.5396 EUR |
0.6053 EUR |
0.5908 EUR |
| 2025-09-01 |
0.5437 EUR |
225,618.0213 ENA |
0.5462 EUR |
0.5191 EUR |
0.5538 EUR |
0.5273 EUR |
| 2025-08-31 |
0.5734 EUR |
125,428.9958 ENA |
0.5610 EUR |
0.5602 EUR |
0.5834 EUR |
0.5676 EUR |
| 2025-08-30 |
0.5697 EUR |
252,447.4899 ENA |
0.5453 EUR |
0.5350 EUR |
0.5838 EUR |
0.5596 EUR |
| 2025-08-29 |
0.5596 EUR |
593,410.6030 ENA |
0.5785 EUR |
0.5473 EUR |
0.5812 EUR |
0.5524 EUR |
| 2025-08-28 |
0.5500 EUR |
309,352.1162 ENA |
0.5258 EUR |
0.5192 EUR |
0.5773 EUR |
0.5700 EUR |
| 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 |