Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4134 USD |
7,065,891.6120 ENA |
0.4199 USD |
0.3944 USD |
0.4451 USD |
0.4021 USD |
| 2025-10-15 |
0.4474 USD |
5,795,700.9294 ENA |
0.4376 USD |
0.4264 USD |
0.4713 USD |
0.4344 USD |
| 2025-10-14 |
0.4373 USD |
6,979,526.3967 ENA |
0.4670 USD |
0.4116 USD |
0.4789 USD |
0.4334 USD |
| 2025-10-13 |
0.4340 USD |
10,303,840.3399 ENA |
0.4124 USD |
0.4005 USD |
0.4656 USD |
0.4587 USD |
| 2025-10-12 |
0.3649 USD |
7,120,596.5996 ENA |
0.3696 USD |
0.3466 USD |
0.3817 USD |
0.3686 USD |
| 2025-10-11 |
0.4113 USD |
8,259,894.7094 ENA |
0.4446 USD |
0.3550 USD |
0.4748 USD |
0.3692 USD |
| 2025-10-10 |
0.5505 USD |
1,583,299.3511 ENA |
0.5470 USD |
0.5431 USD |
0.5693 USD |
0.5515 USD |
| 2025-10-09 |
0.5506 USD |
2,707,640.5377 ENA |
0.5772 USD |
0.5366 USD |
0.5780 USD |
0.5436 USD |
| 2025-10-08 |
0.5547 USD |
3,910,133.4817 ENA |
0.5444 USD |
0.5332 USD |
0.5799 USD |
0.5781 USD |
| 2025-10-07 |
0.5908 USD |
3,913,847.8986 ENA |
0.6034 USD |
0.5550 USD |
0.6092 USD |
0.5635 USD |
| 2025-10-06 |
0.5763 USD |
1,034,720.8588 ENA |
0.5841 USD |
0.5666 USD |
0.5891 USD |
0.5738 USD |
| 2025-10-05 |
0.6133 USD |
3,948,303.4863 ENA |
0.5894 USD |
0.5839 USD |
0.6311 USD |
0.6019 USD |
| 2025-10-04 |
0.5980 USD |
4,163,012.2638 ENA |
0.6172 USD |
0.5812 USD |
0.6193 USD |
0.5874 USD |
| 2025-10-03 |
0.6122 USD |
3,177,628.7524 ENA |
0.6321 USD |
0.6040 USD |
0.6322 USD |
0.6136 USD |
| 2025-10-02 |
0.6236 USD |
9,345,771.0688 ENA |
0.5801 USD |
0.5778 USD |
0.6568 USD |
0.6452 USD |
| 2025-10-01 |
0.5865 USD |
3,811,685.8890 ENA |
0.5602 USD |
0.5569 USD |
0.5990 USD |
0.5813 USD |
| 2025-09-30 |
0.5551 USD |
971,217.7483 ENA |
0.5642 USD |
0.5446 USD |
0.5652 USD |
0.5473 USD |
| 2025-09-29 |
0.5781 USD |
4,243,165.2636 ENA |
0.5995 USD |
0.5619 USD |
0.5995 USD |
0.5686 USD |
| 2025-09-28 |
0.5777 USD |
1,340,484.2528 ENA |
0.5780 USD |
0.5591 USD |
0.5925 USD |
0.5923 USD |
| 2025-09-27 |
0.5844 USD |
3,067,927.9181 ENA |
0.5973 USD |
0.5732 USD |
0.5994 USD |
0.5782 USD |
| 2025-09-26 |
0.5782 USD |
3,321,740.3924 ENA |
0.5706 USD |
0.5698 USD |
0.5853 USD |
0.5844 USD |
| 2025-09-25 |
0.5806 USD |
4,617,987.4805 ENA |
0.5955 USD |
0.5641 USD |
0.6050 USD |
0.5732 USD |
| 2025-09-24 |
0.6051 USD |
2,547,400.3631 ENA |
0.6061 USD |
0.5898 USD |
0.6168 USD |
0.6013 USD |
| 2025-09-23 |
0.6045 USD |
3,348,535.3259 ENA |
0.6018 USD |
0.5811 USD |
0.6192 USD |
0.6107 USD |
| 2025-09-22 |
0.6107 USD |
4,613,783.8764 ENA |
0.6419 USD |
0.5641 USD |
0.6437 USD |
0.5988 USD |
| 2025-09-21 |
0.6680 USD |
1,196,002.4731 ENA |
0.6656 USD |
0.6511 USD |
0.6789 USD |
0.6554 USD |
| 2025-09-20 |
0.6695 USD |
1,381,886.2238 ENA |
0.6729 USD |
0.6586 USD |
0.6821 USD |
0.6735 USD |
| 2025-09-19 |
0.6759 USD |
2,362,371.6155 ENA |
0.6996 USD |
0.6539 USD |
0.7097 USD |
0.6602 USD |
| 2025-09-18 |
0.7035 USD |
11,816,950.3469 ENA |
0.7107 USD |
0.6927 USD |
0.7700 USD |
0.7018 USD |
| 2025-09-17 |
0.6851 USD |
5,007,105.6054 ENA |
0.6988 USD |
0.6704 USD |
0.6993 USD |
0.6882 USD |
| 2025-09-16 |
0.6994 USD |
1,940,153.3368 ENA |
0.7020 USD |
0.6854 USD |
0.7084 USD |
0.7039 USD |
| 2025-09-15 |
0.7339 USD |
21,717,152.0109 ENA |
0.7445 USD |
0.6908 USD |
0.7755 USD |
0.7070 USD |
| 2025-09-14 |
0.7445 USD |
5,013,954.3733 ENA |
0.7627 USD |
0.7313 USD |
0.7636 USD |
0.7468 USD |
| 2025-09-13 |
0.7684 USD |
6,604,363.5650 ENA |
0.7777 USD |
0.7494 USD |
0.7845 USD |
0.7602 USD |
| 2025-09-12 |
0.7667 USD |
10,274,283.8067 ENA |
0.7802 USD |
0.7459 USD |
0.7910 USD |
0.7765 USD |
| 2025-09-11 |
0.7746 USD |
6,615,522.8184 ENA |
0.7790 USD |
0.7485 USD |
0.7987 USD |
0.7675 USD |
| 2025-09-10 |
0.8067 USD |
5,877,728.5997 ENA |
0.8077 USD |
0.7819 USD |
0.8383 USD |
0.7827 USD |
| 2025-09-09 |
0.8203 USD |
25,154,752.9460 ENA |
0.7814 USD |
0.7747 USD |
0.8713 USD |
0.8214 USD |
| 2025-09-08 |
0.7720 USD |
16,470,724.9720 ENA |
0.7369 USD |
0.7348 USD |
0.8059 USD |
0.7633 USD |
| 2025-09-07 |
0.7405 USD |
8,131,323.1213 ENA |
0.7387 USD |
0.7298 USD |
0.7528 USD |
0.7337 USD |
| 2025-09-06 |
0.7450 USD |
10,050,449.8994 ENA |
0.7328 USD |
0.7260 USD |
0.7653 USD |
0.7434 USD |
| 2025-09-05 |
0.6679 USD |
2,914,424.9362 ENA |
0.6475 USD |
0.6455 USD |
0.6963 USD |
0.6782 USD |
| 2025-09-04 |
0.6982 USD |
3,497,866.6525 ENA |
0.7305 USD |
0.6523 USD |
0.7373 USD |
0.6545 USD |
| 2025-09-03 |
0.7079 USD |
3,667,452.5937 ENA |
0.6884 USD |
0.6766 USD |
0.7360 USD |
0.7305 USD |
| 2025-09-02 |
0.6785 USD |
5,238,593.3502 ENA |
0.6286 USD |
0.6286 USD |
0.7055 USD |
0.6940 USD |
| 2025-09-01 |
0.6361 USD |
1,238,034.3663 ENA |
0.6398 USD |
0.6236 USD |
0.6517 USD |
0.6270 USD |
| 2025-08-31 |
0.6673 USD |
2,557,055.2680 ENA |
0.6543 USD |
0.6525 USD |
0.6817 USD |
0.6629 USD |
| 2025-08-30 |
0.6601 USD |
2,723,061.0563 ENA |
0.6410 USD |
0.6243 USD |
0.6814 USD |
0.6543 USD |
| 2025-08-29 |
0.6554 USD |
5,106,655.4078 ENA |
0.6753 USD |
0.6371 USD |
0.6795 USD |
0.6515 USD |
| 2025-08-28 |
0.6532 USD |
3,990,382.3493 ENA |
0.6105 USD |
0.6000 USD |
0.6742 USD |
0.6642 USD |