Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
0.2785 USD |
128,619.1410 ENA |
0.2801 USD |
0.2780 USD |
0.2823 USD |
0.2796 USD |
| 2025-06-17 |
0.2931 USD |
1,308,672.2596 ENA |
0.2921 USD |
0.2854 USD |
0.3022 USD |
0.2908 USD |
| 2025-06-16 |
0.3075 USD |
1,027,072.8426 ENA |
0.3027 USD |
0.2979 USD |
0.3135 USD |
0.3082 USD |
| 2025-06-15 |
0.2979 USD |
354,389.8287 ENA |
0.2932 USD |
0.2921 USD |
0.3024 USD |
0.2997 USD |
| 2025-06-14 |
0.2980 USD |
256,147.6094 ENA |
0.2991 USD |
0.2940 USD |
0.3011 USD |
0.2974 USD |
| 2025-06-13 |
0.2886 USD |
3,892,742.4437 ENA |
0.3117 USD |
0.2790 USD |
0.3117 USD |
0.2869 USD |
| 2025-06-12 |
0.3344 USD |
2,886,494.1308 ENA |
0.3459 USD |
0.3227 USD |
0.3495 USD |
0.3300 USD |
| 2025-06-11 |
0.3678 USD |
5,927,889.0177 ENA |
0.3705 USD |
0.3503 USD |
0.3771 USD |
0.3555 USD |
| 2025-06-10 |
0.3439 USD |
1,193,401.9472 ENA |
0.3433 USD |
0.3330 USD |
0.3500 USD |
0.3395 USD |
| 2025-06-09 |
0.3275 USD |
2,550,448.3104 ENA |
0.3176 USD |
0.3162 USD |
0.3344 USD |
0.3342 USD |
| 2025-06-08 |
0.3171 USD |
1,305,002.8145 ENA |
0.3206 USD |
0.3110 USD |
0.3225 USD |
0.3195 USD |
| 2025-06-07 |
0.3162 USD |
2,234,677.3509 ENA |
0.2986 USD |
0.2986 USD |
0.3366 USD |
0.3264 USD |
| 2025-06-06 |
0.2966 USD |
3,770,343.4438 ENA |
0.2855 USD |
0.2849 USD |
0.3080 USD |
0.2972 USD |
| 2025-06-05 |
0.3011 USD |
7,104,877.5286 ENA |
0.3137 USD |
0.2828 USD |
0.3206 USD |
0.2878 USD |
| 2025-06-04 |
0.3300 USD |
8,737,762.3019 ENA |
0.3391 USD |
0.3119 USD |
0.3552 USD |
0.3148 USD |
| 2025-06-03 |
0.3372 USD |
8,796,194.4351 ENA |
0.3230 USD |
0.3210 USD |
0.3487 USD |
0.3359 USD |
| 2025-06-02 |
0.3044 USD |
1,336,329.5608 ENA |
0.3131 USD |
0.3010 USD |
0.3147 USD |
0.3134 USD |
| 2025-06-01 |
0.3083 USD |
686,733.9686 ENA |
0.3056 USD |
0.2998 USD |
0.3173 USD |
0.3137 USD |
| 2025-05-31 |
0.2989 USD |
2,240,975.9707 ENA |
0.3032 USD |
0.2886 USD |
0.3089 USD |
0.3074 USD |
| 2025-05-30 |
0.3336 USD |
7,967,321.3133 ENA |
0.3732 USD |
0.3100 USD |
0.3764 USD |
0.3115 USD |
| 2025-05-29 |
0.3926 USD |
6,015,714.7557 ENA |
0.3904 USD |
0.3734 USD |
0.4124 USD |
0.3751 USD |
| 2025-05-28 |
0.4005 USD |
1,798,441.3875 ENA |
0.3972 USD |
0.3853 USD |
0.4100 USD |
0.3879 USD |
| 2025-05-27 |
0.4017 USD |
3,012,389.8950 ENA |
0.3863 USD |
0.3741 USD |
0.4142 USD |
0.4073 USD |
| 2025-05-26 |
0.3827 USD |
2,084,936.5259 ENA |
0.3799 USD |
0.3713 USD |
0.3948 USD |
0.3767 USD |
| 2025-05-25 |
0.3627 USD |
1,745,091.7346 ENA |
0.3684 USD |
0.3497 USD |
0.3751 USD |
0.3544 USD |
| 2025-05-24 |
0.3716 USD |
3,038,442.1934 ENA |
0.3700 USD |
0.3649 USD |
0.3822 USD |
0.3680 USD |
| 2025-05-23 |
0.4171 USD |
6,537,706.7299 ENA |
0.4158 USD |
0.3859 USD |
0.4471 USD |
0.3881 USD |
| 2025-05-22 |
0.4098 USD |
2,126,669.1426 ENA |
0.3968 USD |
0.3968 USD |
0.4209 USD |
0.4127 USD |
| 2025-05-21 |
0.3888 USD |
1,565,797.8835 ENA |
0.3808 USD |
0.3677 USD |
0.4023 USD |
0.3971 USD |
| 2025-05-20 |
0.3774 USD |
3,046,196.1166 ENA |
0.3716 USD |
0.3627 USD |
0.3971 USD |
0.3716 USD |
| 2025-05-19 |
0.3607 USD |
4,852,523.6460 ENA |
0.3920 USD |
0.3430 USD |
0.3957 USD |
0.3705 USD |
| 2025-05-18 |
0.3800 USD |
4,919,736.7089 ENA |
0.3501 USD |
0.3477 USD |
0.4068 USD |
0.3698 USD |
| 2025-05-17 |
0.3739 USD |
14,636,897.5282 ENA |
0.3793 USD |
0.3470 USD |
0.3946 USD |
0.3470 USD |
| 2025-05-16 |
0.3821 USD |
2,274,636.1384 ENA |
0.3672 USD |
0.3646 USD |
0.3945 USD |
0.3832 USD |
| 2025-05-15 |
0.3827 USD |
2,631,579.3557 ENA |
0.4092 USD |
0.3666 USD |
0.4216 USD |
0.3735 USD |
| 2025-05-14 |
0.4310 USD |
2,752,147.9763 ENA |
0.4532 USD |
0.4055 USD |
0.4633 USD |
0.4055 USD |
| 2025-05-13 |
0.4224 USD |
6,185,701.5861 ENA |
0.3864 USD |
0.3573 USD |
0.4609 USD |
0.4597 USD |
| 2025-05-12 |
0.4082 USD |
5,576,682.9900 ENA |
0.4090 USD |
0.3700 USD |
0.4385 USD |
0.3778 USD |
| 2025-05-11 |
0.4098 USD |
3,214,969.4030 ENA |
0.4197 USD |
0.3882 USD |
0.4350 USD |
0.4171 USD |
| 2025-05-10 |
0.3779 USD |
1,371,931.1262 ENA |
0.3717 USD |
0.3571 USD |
0.3951 USD |
0.3906 USD |
| 2025-05-09 |
0.3727 USD |
5,410,706.4983 ENA |
0.3403 USD |
0.3329 USD |
0.4185 USD |
0.3659 USD |
| 2025-05-08 |
0.3152 USD |
4,071,694.0652 ENA |
0.2679 USD |
0.2675 USD |
0.3510 USD |
0.3381 USD |
| 2025-05-07 |
0.2693 USD |
4,876,210.4025 ENA |
0.2717 USD |
0.2618 USD |
0.2749 USD |
0.2678 USD |
| 2025-05-06 |
0.2625 USD |
2,492,261.7201 ENA |
0.2622 USD |
0.2571 USD |
0.2699 USD |
0.2608 USD |
| 2025-05-05 |
0.2788 USD |
812,439.0060 ENA |
0.2860 USD |
0.2684 USD |
0.2971 USD |
0.2726 USD |
| 2025-05-04 |
0.2892 USD |
294,008.0367 ENA |
0.2915 USD |
0.2855 USD |
0.2954 USD |
0.2891 USD |
| 2025-05-03 |
0.2994 USD |
668,814.6516 ENA |
0.3079 USD |
0.2880 USD |
0.3079 USD |
0.2952 USD |
| 2025-05-02 |
0.3123 USD |
758,383.7941 ENA |
0.3230 USD |
0.3048 USD |
0.3272 USD |
0.3094 USD |
| 2025-05-01 |
0.3327 USD |
952,207.0374 ENA |
0.3205 USD |
0.3147 USD |
0.3436 USD |
0.3204 USD |
| 2025-04-30 |
0.3134 USD |
639,527.1959 ENA |
0.3108 USD |
0.3018 USD |
0.3221 USD |
0.3154 USD |