Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.1520 USD |
6,472,488.3339 ENA |
0.1486 USD |
0.1485 USD |
0.1550 USD |
0.1516 USD |
| 2026-09-16 |
0.1448 USD |
25,671,388.1131 ENA |
0.1396 USD |
0.1377 USD |
0.1526 USD |
0.1487 USD |
| 2026-09-15 |
0.1413 USD |
18,382,305.3560 ENA |
0.1433 USD |
0.1355 USD |
0.1470 USD |
0.1384 USD |
| 2026-09-14 |
0.1425 USD |
17,038,338.3828 ENA |
0.1363 USD |
0.1348 USD |
0.1488 USD |
0.1436 USD |
| 2026-09-13 |
0.1394 USD |
6,677,092.9220 ENA |
0.1423 USD |
0.1353 USD |
0.1425 USD |
0.1368 USD |
| 2026-09-12 |
0.1419 USD |
7,552,469.0559 ENA |
0.1403 USD |
0.1398 USD |
0.1442 USD |
0.1422 USD |
| 2026-09-11 |
0.1475 USD |
22,395,535.2390 ENA |
0.1430 USD |
0.1382 USD |
0.1575 USD |
0.1402 USD |
| 2026-09-10 |
0.1479 USD |
19,936,785.4351 ENA |
0.1523 USD |
0.1429 USD |
0.1523 USD |
0.1440 USD |
| 2026-09-09 |
0.1590 USD |
23,356,586.0206 ENA |
0.1595 USD |
0.1497 USD |
0.1690 USD |
0.1509 USD |
| 2026-09-08 |
0.1617 USD |
13,539,627.0199 ENA |
0.1643 USD |
0.1568 USD |
0.1688 USD |
0.1595 USD |
| 2026-09-07 |
0.1694 USD |
14,036,732.2284 ENA |
0.1762 USD |
0.1624 USD |
0.1779 USD |
0.1637 USD |
| 2026-09-06 |
0.1767 USD |
30,926,803.5083 ENA |
0.1723 USD |
0.1706 USD |
0.1888 USD |
0.1759 USD |
| 2026-09-05 |
0.1659 USD |
19,361,732.3616 ENA |
0.1627 USD |
0.1615 USD |
0.1747 USD |
0.1726 USD |
| 2026-09-04 |
0.1661 USD |
25,664,184.8107 ENA |
0.1684 USD |
0.1570 USD |
0.1726 USD |
0.1630 USD |
| 2026-09-03 |
0.1665 USD |
33,877,290.3225 ENA |
0.1490 USD |
0.1481 USD |
0.1800 USD |
0.1688 USD |
| 2026-09-02 |
0.1535 USD |
17,467,712.4786 ENA |
0.1592 USD |
0.1464 USD |
0.1623 USD |
0.1492 USD |
| 2026-09-01 |
0.1589 USD |
22,844,748.8726 ENA |
0.1495 USD |
0.1488 USD |
0.1669 USD |
0.1595 USD |
| 2026-08-31 |
0.1496 USD |
15,019,899.3273 ENA |
0.1478 USD |
0.1458 USD |
0.1535 USD |
0.1503 USD |
| 2026-08-30 |
0.1596 USD |
12,377,024.4972 ENA |
0.1596 USD |
0.1557 USD |
0.1648 USD |
0.1562 USD |
| 2026-08-29 |
0.1582 USD |
13,597,931.9386 ENA |
0.1625 USD |
0.1540 USD |
0.1663 USD |
0.1571 USD |
| 2026-08-28 |
0.1672 USD |
59,769,573.7967 ENA |
0.1701 USD |
0.1568 USD |
0.1898 USD |
0.1630 USD |
| 2026-08-27 |
0.1588 USD |
60,822,935.8600 ENA |
0.1472 USD |
0.1425 USD |
0.1730 USD |
0.1702 USD |
| 2026-08-26 |
0.1417 USD |
12,033,517.9919 ENA |
0.1432 USD |
0.1350 USD |
0.1486 USD |
0.1478 USD |
| 2026-08-25 |
0.1503 USD |
15,084,287.0703 ENA |
0.1529 USD |
0.1413 USD |
0.1596 USD |
0.1430 USD |
| 2026-08-24 |
0.1608 USD |
26,012,839.9628 ENA |
0.1615 USD |
0.1493 USD |
0.1703 USD |
0.1529 USD |
| 2026-08-23 |
0.1687 USD |
40,883,351.5458 ENA |
0.1578 USD |
0.1463 USD |
0.1829 USD |
0.1614 USD |
| 2026-08-22 |
0.1524 USD |
50,139,426.5444 ENA |
0.1422 USD |
0.1328 USD |
0.1655 USD |
0.1576 USD |
| 2026-08-21 |
0.1384 USD |
79,598,787.7272 ENA |
0.1170 USD |
0.1163 USD |
0.1554 USD |
0.1414 USD |
| 2026-08-20 |
0.1056 USD |
26,375,417.5268 ENA |
0.0933 USD |
0.0919 USD |
0.1188 USD |
0.1181 USD |
| 2026-08-19 |
0.0890 USD |
34,185,197.0125 ENA |
0.0827 USD |
0.0821 USD |
0.0951 USD |
0.0944 USD |
| 2026-08-18 |
0.0833 USD |
6,019,901.7567 ENA |
0.0832 USD |
0.0816 USD |
0.0854 USD |
0.0827 USD |
| 2026-08-17 |
0.0833 USD |
2,800,129.6008 ENA |
0.0823 USD |
0.0821 USD |
0.0844 USD |
0.0832 USD |
| 2026-08-16 |
0.0830 USD |
3,800,949.6418 ENA |
0.0839 USD |
0.0813 USD |
0.0843 USD |
0.0823 USD |
| 2026-08-15 |
0.0848 USD |
2,401,814.0767 ENA |
0.0845 USD |
0.0838 USD |
0.0856 USD |
0.0839 USD |
| 2026-08-14 |
0.0840 USD |
4,857,921.8480 ENA |
0.0859 USD |
0.0823 USD |
0.0861 USD |
0.0845 USD |
| 2026-08-13 |
0.0860 USD |
4,988,289.4098 ENA |
0.0867 USD |
0.0845 USD |
0.0882 USD |
0.0859 USD |
| 2026-08-12 |
0.0882 USD |
9,056,328.3135 ENA |
0.0901 USD |
0.0852 USD |
0.0906 USD |
0.0867 USD |
| 2026-08-11 |
0.0899 USD |
17,367,413.2356 ENA |
0.0879 USD |
0.0874 USD |
0.0915 USD |
0.0901 USD |
| 2026-08-10 |
0.0889 USD |
10,150,162.3956 ENA |
0.0865 USD |
0.0863 USD |
0.0913 USD |
0.0879 USD |
| 2026-08-09 |
0.0875 USD |
4,038,978.5711 ENA |
0.0902 USD |
0.0858 USD |
0.0904 USD |
0.0865 USD |
| 2026-08-08 |
0.0906 USD |
2,129,664.2583 ENA |
0.0914 USD |
0.0894 USD |
0.0919 USD |
0.0902 USD |
| 2026-08-07 |
0.0948 USD |
6,105,354.7339 ENA |
0.0927 USD |
0.0908 USD |
0.0980 USD |
0.0915 USD |
| 2026-08-06 |
0.0914 USD |
4,873,872.4189 ENA |
0.0923 USD |
0.0900 USD |
0.0937 USD |
0.0928 USD |
| 2026-08-05 |
0.0917 USD |
3,155,556.5656 ENA |
0.0923 USD |
0.0897 USD |
0.0940 USD |
0.0923 USD |
| 2026-08-04 |
0.0915 USD |
2,555,575.5079 ENA |
0.0931 USD |
0.0902 USD |
0.0933 USD |
0.0920 USD |
| 2026-08-03 |
0.0912 USD |
6,207,577.7115 ENA |
0.0893 USD |
0.0870 USD |
0.0940 USD |
0.0929 USD |
| 2026-08-02 |
0.0873 USD |
5,282,521.5422 ENA |
0.0797 USD |
0.0795 USD |
0.0902 USD |
0.0895 USD |
| 2026-08-01 |
0.0804 USD |
3,060,924.4685 ENA |
0.0804 USD |
0.0789 USD |
0.0817 USD |
0.0791 USD |
| 2026-07-31 |
0.0811 USD |
2,321,984.0723 ENA |
0.0809 USD |
0.0796 USD |
0.0827 USD |
0.0804 USD |
| 2026-07-30 |
0.0806 USD |
2,231,321.1949 ENA |
0.0780 USD |
0.0773 USD |
0.0833 USD |
0.0813 USD |