Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-03 |
0.3585 USD |
933,080.5273 ENA |
0.3741 USD |
0.3508 USD |
0.3752 USD |
0.3575 USD |
| 2025-11-02 |
0.3851 USD |
1,333,452.4496 ENA |
0.3875 USD |
0.3782 USD |
0.3950 USD |
0.3782 USD |
| 2025-11-01 |
0.3899 USD |
1,505,496.9650 ENA |
0.3907 USD |
0.3827 USD |
0.3994 USD |
0.3891 USD |
| 2025-10-31 |
0.3987 USD |
2,905,130.1609 ENA |
0.3944 USD |
0.3890 USD |
0.4050 USD |
0.3929 USD |
| 2025-10-30 |
0.4169 USD |
5,208,822.2798 ENA |
0.4435 USD |
0.3821 USD |
0.4451 USD |
0.3893 USD |
| 2025-10-29 |
0.4607 USD |
1,488,897.2787 ENA |
0.4611 USD |
0.4515 USD |
0.4653 USD |
0.4611 USD |
| 2025-10-28 |
0.4926 USD |
2,240,837.3789 ENA |
0.5015 USD |
0.4760 USD |
0.5040 USD |
0.4804 USD |
| 2025-10-27 |
0.5124 USD |
5,913,748.1233 ENA |
0.5084 USD |
0.4945 USD |
0.5340 USD |
0.5019 USD |
| 2025-10-26 |
0.4658 USD |
358,766.7728 ENA |
0.4717 USD |
0.4580 USD |
0.4717 USD |
0.4593 USD |
| 2025-10-25 |
0.4718 USD |
201,403.4053 ENA |
0.4803 USD |
0.4643 USD |
0.4803 USD |
0.4656 USD |
| 2025-10-24 |
0.4668 USD |
1,283,385.9127 ENA |
0.4552 USD |
0.4526 USD |
0.4853 USD |
0.4715 USD |
| 2025-10-23 |
0.4635 USD |
4,068,330.7438 ENA |
0.4339 USD |
0.4339 USD |
0.4750 USD |
0.4528 USD |
| 2025-10-22 |
0.4484 USD |
850,238.1304 ENA |
0.4531 USD |
0.4371 USD |
0.4561 USD |
0.4480 USD |
| 2025-10-21 |
0.4502 USD |
6,719,339.6714 ENA |
0.4520 USD |
0.4360 USD |
0.4707 USD |
0.4609 USD |
| 2025-10-20 |
0.4701 USD |
7,415,362.0834 ENA |
0.4822 USD |
0.4493 USD |
0.4844 USD |
0.4520 USD |
| 2025-10-19 |
0.4574 USD |
259,977.0595 ENA |
0.4625 USD |
0.4517 USD |
0.4634 USD |
0.4519 USD |
| 2025-10-18 |
0.4565 USD |
4,851,401.6729 ENA |
0.4357 USD |
0.4343 USD |
0.4723 USD |
0.4679 USD |
| 2025-10-17 |
0.4154 USD |
11,182,288.8922 ENA |
0.4039 USD |
0.3790 USD |
0.4490 USD |
0.4426 USD |