Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
0.1989 USD |
2,114,441.8651 ENA |
0.2066 USD |
0.1930 USD |
0.2070 USD |
0.1993 USD |
| 2025-12-22 |
0.2149 USD |
1,683,397.8521 ENA |
0.2110 USD |
0.2097 USD |
0.2171 USD |
0.2110 USD |
| 2025-12-21 |
0.2111 USD |
223,800.8904 ENA |
0.2128 USD |
0.2093 USD |
0.2129 USD |
0.2114 USD |
| 2025-12-20 |
0.2110 USD |
828,191.5263 ENA |
0.2083 USD |
0.2079 USD |
0.2139 USD |
0.2132 USD |
| 2025-12-19 |
0.2007 USD |
4,291,160.7377 ENA |
0.1976 USD |
0.1913 USD |
0.2127 USD |
0.2078 USD |
| 2025-12-18 |
0.2011 USD |
7,457,196.4287 ENA |
0.2038 USD |
0.1913 USD |
0.2134 USD |
0.1934 USD |
| 2025-12-17 |
0.2156 USD |
185,709.2246 ENA |
0.2179 USD |
0.2136 USD |
0.2179 USD |
0.2157 USD |
| 2025-12-16 |
0.2153 USD |
1,037,985.4213 ENA |
0.2188 USD |
0.2113 USD |
0.2199 USD |
0.2158 USD |
| 2025-12-15 |
0.2374 USD |
664,097.5778 ENA |
0.2349 USD |
0.2344 USD |
0.2410 USD |
0.2371 USD |
| 2025-12-14 |
0.2419 USD |
1,104,293.8760 ENA |
0.2457 USD |
0.2368 USD |
0.2468 USD |
0.2376 USD |
| 2025-12-13 |
0.2480 USD |
536,974.9522 ENA |
0.2490 USD |
0.2457 USD |
0.2526 USD |
0.2473 USD |
| 2025-12-12 |
0.2558 USD |
2,278,858.6428 ENA |
0.2662 USD |
0.2455 USD |
0.2674 USD |
0.2476 USD |
| 2025-12-11 |
0.2515 USD |
446,688.2673 ENA |
0.2587 USD |
0.2487 USD |
0.2599 USD |
0.2490 USD |
| 2025-12-10 |
0.2751 USD |
423,247.4208 ENA |
0.2802 USD |
0.2715 USD |
0.2802 USD |
0.2730 USD |
| 2025-12-09 |
0.2683 USD |
580,007.2897 ENA |
0.2725 USD |
0.2658 USD |
0.2736 USD |
0.2699 USD |
| 2025-12-08 |
0.2754 USD |
697,969.1136 ENA |
0.2674 USD |
0.2654 USD |
0.2826 USD |
0.2775 USD |
| 2025-12-07 |
0.2619 USD |
1,667,452.8425 ENA |
0.2622 USD |
0.2504 USD |
0.2739 USD |
0.2739 USD |
| 2025-12-06 |
0.2599 USD |
268,339.0962 ENA |
0.2598 USD |
0.2579 USD |
0.2625 USD |
0.2615 USD |
| 2025-12-05 |
0.2835 USD |
301,772.4968 ENA |
0.2836 USD |
0.2805 USD |
0.2885 USD |
0.2839 USD |
| 2025-12-04 |
0.2936 USD |
1,378,774.9711 ENA |
0.2973 USD |
0.2861 USD |
0.3025 USD |
0.2899 USD |
| 2025-12-03 |
0.2768 USD |
2,217,329.0831 ENA |
0.2699 USD |
0.2678 USD |
0.2883 USD |
0.2868 USD |
| 2025-12-02 |
0.2500 USD |
3,565,269.8350 ENA |
0.2432 USD |
0.2321 USD |
0.2678 USD |
0.2640 USD |
| 2025-12-01 |
0.2479 USD |
665,229.4732 ENA |
0.2595 USD |
0.2428 USD |
0.2595 USD |
0.2433 USD |
| 2025-11-30 |
0.2895 USD |
1,471,827.3060 ENA |
0.2837 USD |
0.2745 USD |
0.3011 USD |
0.2770 USD |
| 2025-11-29 |
0.2821 USD |
981,933.3110 ENA |
0.2819 USD |
0.2770 USD |
0.2877 USD |
0.2856 USD |
| 2025-11-28 |
0.2841 USD |
3,167,407.1410 ENA |
0.2869 USD |
0.2767 USD |
0.2948 USD |
0.2786 USD |
| 2025-11-27 |
0.2829 USD |
625,603.1599 ENA |
0.2800 USD |
0.2769 USD |
0.2884 USD |
0.2769 USD |
| 2025-11-26 |
0.2883 USD |
1,624,636.0423 ENA |
0.2838 USD |
0.2777 USD |
0.2988 USD |
0.2812 USD |
| 2025-11-25 |
0.2730 USD |
2,045,845.6837 ENA |
0.2630 USD |
0.2585 USD |
0.2870 USD |
0.2811 USD |
| 2025-11-24 |
0.2436 USD |
314,603.8766 ENA |
0.2364 USD |
0.2342 USD |
0.2486 USD |
0.2441 USD |
| 2025-11-23 |
0.2375 USD |
857,791.9804 ENA |
0.2338 USD |
0.2328 USD |
0.2411 USD |
0.2383 USD |
| 2025-11-22 |
0.2326 USD |
680,424.8254 ENA |
0.2366 USD |
0.2258 USD |
0.2392 USD |
0.2343 USD |
| 2025-11-21 |
0.2355 USD |
5,949,448.8810 ENA |
0.2531 USD |
0.2159 USD |
0.2594 USD |
0.2373 USD |
| 2025-11-20 |
0.2703 USD |
528,300.2762 ENA |
0.2684 USD |
0.2673 USD |
0.2743 USD |
0.2693 USD |
| 2025-11-19 |
0.2702 USD |
1,705,863.6230 ENA |
0.2775 USD |
0.2584 USD |
0.2814 USD |
0.2589 USD |
| 2025-11-18 |
0.2643 USD |
4,662,445.9794 ENA |
0.2593 USD |
0.2522 USD |
0.2795 USD |
0.2736 USD |
| 2025-11-17 |
0.2589 USD |
15,444,708.1400 ENA |
0.2747 USD |
0.2500 USD |
0.2858 USD |
0.2598 USD |
| 2025-11-16 |
0.2613 USD |
3,934,493.3687 ENA |
0.2756 USD |
0.2500 USD |
0.2794 USD |
0.2612 USD |
| 2025-11-15 |
0.2790 USD |
1,290,211.2546 ENA |
0.2774 USD |
0.2718 USD |
0.2845 USD |
0.2763 USD |
| 2025-11-14 |
0.2860 USD |
4,971,444.6111 ENA |
0.2903 USD |
0.2800 USD |
0.2988 USD |
0.2832 USD |
| 2025-11-13 |
0.2998 USD |
2,580,397.7383 ENA |
0.3069 USD |
0.2817 USD |
0.3246 USD |
0.2844 USD |
| 2025-11-12 |
0.3160 USD |
3,008,244.4339 ENA |
0.3098 USD |
0.3018 USD |
0.3339 USD |
0.3063 USD |
| 2025-11-11 |
0.3329 USD |
7,155,408.2391 ENA |
0.3403 USD |
0.3105 USD |
0.3596 USD |
0.3116 USD |
| 2025-11-10 |
0.3414 USD |
4,032,337.2334 ENA |
0.3266 USD |
0.3227 USD |
0.3500 USD |
0.3436 USD |
| 2025-11-09 |
0.3178 USD |
809,934.2506 ENA |
0.3201 USD |
0.3113 USD |
0.3212 USD |
0.3176 USD |
| 2025-11-08 |
0.3231 USD |
1,967,592.2163 ENA |
0.3338 USD |
0.3092 USD |
0.3357 USD |
0.3141 USD |
| 2025-11-07 |
0.3230 USD |
4,331,462.9129 ENA |
0.3099 USD |
0.2974 USD |
0.3470 USD |
0.3407 USD |
| 2025-11-06 |
0.3181 USD |
3,408,655.1393 ENA |
0.3310 USD |
0.3084 USD |
0.3321 USD |
0.3092 USD |
| 2025-11-05 |
0.3261 USD |
5,289,842.7272 ENA |
0.3187 USD |
0.3004 USD |
0.3429 USD |
0.3342 USD |
| 2025-11-04 |
0.3375 USD |
680,688.2225 ENA |
0.3323 USD |
0.3303 USD |
0.3407 USD |
0.3388 USD |