Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.2349 USD |
1,309,415.4410 ENA |
0.2378 USD |
0.2294 USD |
0.2394 USD |
0.2323 USD |
| 2026-01-07 |
0.2425 USD |
2,215,032.4479 ENA |
0.2560 USD |
0.2346 USD |
0.2563 USD |
0.2364 USD |
| 2026-01-06 |
0.2508 USD |
3,772,318.4166 ENA |
0.2527 USD |
0.2410 USD |
0.2629 USD |
0.2499 USD |
| 2026-01-05 |
0.2453 USD |
3,139,000.3136 ENA |
0.2509 USD |
0.2386 USD |
0.2528 USD |
0.2416 USD |
| 2026-01-04 |
0.2452 USD |
2,471,151.1738 ENA |
0.2388 USD |
0.2376 USD |
0.2525 USD |
0.2486 USD |
| 2026-01-03 |
0.2353 USD |
1,884,360.7103 ENA |
0.2375 USD |
0.2307 USD |
0.2421 USD |
0.2359 USD |
| 2026-01-02 |
0.2278 USD |
6,441,053.4703 ENA |
0.2180 USD |
0.2151 USD |
0.2393 USD |
0.2372 USD |
| 2026-01-01 |
0.2017 USD |
257,401.8037 ENA |
0.1997 USD |
0.1997 USD |
0.2047 USD |
0.2039 USD |
| 2025-12-31 |
0.2027 USD |
1,573,758.7583 ENA |
0.2029 USD |
0.1970 USD |
0.2064 USD |
0.1984 USD |
| 2025-12-30 |
0.2062 USD |
4,329,737.2509 ENA |
0.2103 USD |
0.2010 USD |
0.2104 USD |
0.2033 USD |
| 2025-12-29 |
0.2154 USD |
1,495,930.4799 ENA |
0.2077 USD |
0.2073 USD |
0.2189 USD |
0.2097 USD |
| 2025-12-28 |
0.2094 USD |
1,290,681.7605 ENA |
0.2173 USD |
0.2059 USD |
0.2173 USD |
0.2071 USD |
| 2025-12-27 |
0.2113 USD |
674,739.8069 ENA |
0.2099 USD |
0.2096 USD |
0.2136 USD |
0.2129 USD |
| 2025-12-26 |
0.2080 USD |
901,294.8777 ENA |
0.1990 USD |
0.1981 USD |
0.2131 USD |
0.2116 USD |
| 2025-12-25 |
0.2025 USD |
407,666.2910 ENA |
0.2009 USD |
0.2007 USD |
0.2046 USD |
0.2027 USD |
| 2025-12-24 |
0.1985 USD |
1,376,895.1899 ENA |
0.2002 USD |
0.1959 USD |
0.2030 USD |
0.1996 USD |
| 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 |