Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.1062 USD |
3,896,072.8740 ENA |
0.1051 USD |
0.1023 USD |
0.1087 USD |
0.1037 USD |
| 2026-02-26 |
0.1112 USD |
11,562,420.4191 ENA |
0.1094 USD |
0.1031 USD |
0.1193 USD |
0.1060 USD |
| 2026-02-25 |
0.1084 USD |
11,135,553.3111 ENA |
0.0977 USD |
0.0975 USD |
0.1110 USD |
0.1104 USD |
| 2026-02-24 |
0.0969 USD |
1,872,851.8772 ENA |
0.0983 USD |
0.0941 USD |
0.0995 USD |
0.0984 USD |
| 2026-02-23 |
0.0975 USD |
1,417,679.9967 ENA |
0.1001 USD |
0.0954 USD |
0.1001 USD |
0.0974 USD |
| 2026-02-22 |
0.1053 USD |
465,465.5368 ENA |
0.1078 USD |
0.1040 USD |
0.1078 USD |
0.1041 USD |
| 2026-02-21 |
0.1114 USD |
157,736.0079 ENA |
0.1112 USD |
0.1101 USD |
0.1119 USD |
0.1105 USD |
| 2026-02-20 |
0.1117 USD |
638,246.1871 ENA |
0.1109 USD |
0.1109 USD |
0.1130 USD |
0.1109 USD |
| 2026-02-19 |
0.1145 USD |
339,382.2602 ENA |
0.1150 USD |
0.1138 USD |
0.1155 USD |
0.1146 USD |
| 2026-02-18 |
0.1201 USD |
50,605.6534 ENA |
0.1205 USD |
0.1193 USD |
0.1205 USD |
0.1205 USD |
| 2026-02-17 |
0.1225 USD |
219,691.9857 ENA |
0.1232 USD |
0.1208 USD |
0.1240 USD |
0.1218 USD |
| 2026-02-16 |
0.1217 USD |
14,618.5496 ENA |
0.1213 USD |
0.1210 USD |
0.1219 USD |
0.1212 USD |
| 2026-02-15 |
0.1245 USD |
2,290,896.1209 ENA |
0.1285 USD |
0.1189 USD |
0.1308 USD |
0.1217 USD |
| 2026-02-14 |
0.1250 USD |
2,681,751.1251 ENA |
0.1209 USD |
0.1202 USD |
0.1298 USD |
0.1284 USD |
| 2026-02-13 |
0.1190 USD |
169,808.6246 ENA |
0.1190 USD |
0.1186 USD |
0.1197 USD |
0.1186 USD |
| 2026-02-12 |
0.1142 USD |
366,941.5058 ENA |
0.1118 USD |
0.1118 USD |
0.1165 USD |
0.1161 USD |
| 2026-02-11 |
0.1118 USD |
1,594,437.1466 ENA |
0.1145 USD |
0.1082 USD |
0.1154 USD |
0.1108 USD |
| 2026-02-10 |
0.1161 USD |
2,113,805.1349 ENA |
0.1200 USD |
0.1133 USD |
0.1203 USD |
0.1136 USD |
| 2026-02-09 |
0.1190 USD |
8,737,711.6604 ENA |
0.1203 USD |
0.1152 USD |
0.1223 USD |
0.1205 USD |
| 2026-02-08 |
0.1220 USD |
5,430,199.9142 ENA |
0.1260 USD |
0.1193 USD |
0.1261 USD |
0.1201 USD |
| 2026-02-07 |
0.1259 USD |
8,267,037.9989 ENA |
0.1269 USD |
0.1208 USD |
0.1297 USD |
0.1265 USD |
| 2026-02-06 |
0.1150 USD |
17,169,298.4946 ENA |
0.1141 USD |
0.1045 USD |
0.1302 USD |
0.1271 USD |
| 2026-02-05 |
0.1308 USD |
3,429,673.4210 ENA |
0.1334 USD |
0.1253 USD |
0.1357 USD |
0.1263 USD |
| 2026-02-04 |
0.1401 USD |
2,414,463.2268 ENA |
0.1366 USD |
0.1365 USD |
0.1411 USD |
0.1380 USD |
| 2026-02-03 |
0.1386 USD |
1,157,463.5397 ENA |
0.1395 USD |
0.1366 USD |
0.1402 USD |
0.1397 USD |
| 2026-02-02 |
0.1356 USD |
1,704,909.8777 ENA |
0.1365 USD |
0.1312 USD |
0.1399 USD |
0.1362 USD |
| 2026-02-01 |
0.1389 USD |
628,894.0928 ENA |
0.1384 USD |
0.1380 USD |
0.1396 USD |
0.1391 USD |
| 2026-01-31 |
0.1534 USD |
196,768.8851 ENA |
0.1533 USD |
0.1528 USD |
0.1537 USD |
0.1528 USD |
| 2026-01-30 |
0.1535 USD |
3,768,477.1876 ENA |
0.1572 USD |
0.1482 USD |
0.1579 USD |
0.1533 USD |
| 2026-01-29 |
0.1617 USD |
8,998,456.4534 ENA |
0.1729 USD |
0.1533 USD |
0.1730 USD |
0.1564 USD |
| 2026-01-28 |
0.1729 USD |
338,899.2583 ENA |
0.1742 USD |
0.1717 USD |
0.1746 USD |
0.1717 USD |
| 2026-01-27 |
0.1685 USD |
672,104.6239 ENA |
0.1689 USD |
0.1672 USD |
0.1698 USD |
0.1673 USD |
| 2026-01-26 |
0.1654 USD |
224,274.5995 ENA |
0.1628 USD |
0.1624 USD |
0.1672 USD |
0.1654 USD |
| 2026-01-25 |
0.1731 USD |
136,729.4414 ENA |
0.1739 USD |
0.1713 USD |
0.1746 USD |
0.1726 USD |
| 2026-01-24 |
0.1754 USD |
136,004.3167 ENA |
0.1752 USD |
0.1744 USD |
0.1763 USD |
0.1759 USD |
| 2026-01-23 |
0.1782 USD |
861,980.2600 ENA |
0.1751 USD |
0.1743 USD |
0.1799 USD |
0.1772 USD |
| 2026-01-22 |
0.1788 USD |
828,544.9531 ENA |
0.1794 USD |
0.1758 USD |
0.1814 USD |
0.1771 USD |
| 2026-01-21 |
0.1791 USD |
1,459,866.2554 ENA |
0.1798 USD |
0.1746 USD |
0.1847 USD |
0.1796 USD |
| 2026-01-20 |
0.1853 USD |
5,910,774.7980 ENA |
0.1941 USD |
0.1803 USD |
0.1941 USD |
0.1824 USD |
| 2026-01-19 |
0.1916 USD |
3,216,886.6977 ENA |
0.2041 USD |
0.1777 USD |
0.2041 USD |
0.1933 USD |
| 2026-01-18 |
0.2173 USD |
537,551.9715 ENA |
0.2189 USD |
0.2153 USD |
0.2204 USD |
0.2169 USD |
| 2026-01-17 |
0.2213 USD |
357,074.7600 ENA |
0.2209 USD |
0.2188 USD |
0.2237 USD |
0.2231 USD |
| 2026-01-16 |
0.2194 USD |
1,297,862.7768 ENA |
0.2243 USD |
0.2134 USD |
0.2247 USD |
0.2221 USD |
| 2026-01-15 |
0.2343 USD |
533,306.4407 ENA |
0.2374 USD |
0.2290 USD |
0.2375 USD |
0.2301 USD |
| 2026-01-14 |
0.2453 USD |
2,919,192.6634 ENA |
0.2409 USD |
0.2391 USD |
0.2538 USD |
0.2395 USD |
| 2026-01-13 |
0.2193 USD |
1,690,164.3696 ENA |
0.2145 USD |
0.2128 USD |
0.2266 USD |
0.2264 USD |
| 2026-01-12 |
0.2249 USD |
1,425,550.8762 ENA |
0.2281 USD |
0.2181 USD |
0.2364 USD |
0.2195 USD |
| 2026-01-11 |
0.2303 USD |
747,385.4627 ENA |
0.2266 USD |
0.2255 USD |
0.2361 USD |
0.2261 USD |
| 2026-01-10 |
0.2296 USD |
1,099,560.9215 ENA |
0.2327 USD |
0.2263 USD |
0.2327 USD |
0.2312 USD |
| 2026-01-09 |
0.2336 USD |
1,783,493.3970 ENA |
0.2334 USD |
0.2283 USD |
0.2413 USD |
0.2346 USD |