Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
0.0804 USD |
3,747,745.1856 ENA |
0.0839 USD |
0.0769 USD |
0.0839 USD |
0.0782 USD |
| 2026-07-28 |
0.0836 USD |
2,988,543.4703 ENA |
0.0823 USD |
0.0818 USD |
0.0862 USD |
0.0834 USD |
| 2026-07-27 |
0.0892 USD |
2,822,511.8135 ENA |
0.0899 USD |
0.0819 USD |
0.0930 USD |
0.0821 USD |
| 2026-07-26 |
0.0858 USD |
1,670,219.1323 ENA |
0.0860 USD |
0.0843 USD |
0.0909 USD |
0.0904 USD |
| 2026-07-25 |
0.0860 USD |
1,913,694.0715 ENA |
0.0872 USD |
0.0848 USD |
0.0882 USD |
0.0860 USD |
| 2026-07-24 |
0.0889 USD |
3,952,185.0296 ENA |
0.0888 USD |
0.0853 USD |
0.0911 USD |
0.0872 USD |
| 2026-07-23 |
0.0900 USD |
5,219,720.0322 ENA |
0.0900 USD |
0.0878 USD |
0.0927 USD |
0.0888 USD |
| 2026-07-22 |
0.0896 USD |
4,977,879.9684 ENA |
0.0868 USD |
0.0861 USD |
0.0929 USD |
0.0901 USD |
| 2026-07-21 |
0.0855 USD |
3,943,751.6972 ENA |
0.0827 USD |
0.0827 USD |
0.0874 USD |
0.0866 USD |
| 2026-07-20 |
0.0817 USD |
2,341,335.8561 ENA |
0.0797 USD |
0.0784 USD |
0.0836 USD |
0.0829 USD |
| 2026-07-19 |
0.0804 USD |
753,202.8974 ENA |
0.0808 USD |
0.0790 USD |
0.0811 USD |
0.0797 USD |
| 2026-07-18 |
0.0810 USD |
896,376.9861 ENA |
0.0819 USD |
0.0795 USD |
0.0829 USD |
0.0808 USD |
| 2026-07-17 |
0.0809 USD |
2,553,732.2182 ENA |
0.0823 USD |
0.0786 USD |
0.0830 USD |
0.0818 USD |
| 2026-07-16 |
0.0841 USD |
4,550,361.2177 ENA |
0.0836 USD |
0.0816 USD |
0.0861 USD |
0.0823 USD |
| 2026-07-15 |
0.0838 USD |
2,360,200.6779 ENA |
0.0840 USD |
0.0825 USD |
0.0856 USD |
0.0834 USD |
| 2026-07-14 |
0.0831 USD |
2,521,398.3788 ENA |
0.0782 USD |
0.0782 USD |
0.0852 USD |
0.0841 USD |
| 2026-07-13 |
0.0787 USD |
2,612,327.8415 ENA |
0.0799 USD |
0.0770 USD |
0.0817 USD |
0.0784 USD |
| 2026-07-12 |
0.0805 USD |
1,648,276.0024 ENA |
0.0799 USD |
0.0792 USD |
0.0825 USD |
0.0799 USD |
| 2026-07-11 |
0.0823 USD |
4,282,398.5835 ENA |
0.0811 USD |
0.0800 USD |
0.0841 USD |
0.0800 USD |
| 2026-07-10 |
0.0791 USD |
3,337,578.8754 ENA |
0.0762 USD |
0.0761 USD |
0.0821 USD |
0.0810 USD |
| 2026-07-09 |
0.0767 USD |
3,579,584.0145 ENA |
0.0748 USD |
0.0739 USD |
0.0778 USD |
0.0765 USD |
| 2026-07-08 |
0.0740 USD |
1,318,709.0776 ENA |
0.0761 USD |
0.0724 USD |
0.0773 USD |
0.0747 USD |
| 2026-07-07 |
0.0765 USD |
3,100,529.7090 ENA |
0.0782 USD |
0.0748 USD |
0.0784 USD |
0.0760 USD |
| 2026-07-06 |
0.0781 USD |
3,896,670.6437 ENA |
0.0804 USD |
0.0747 USD |
0.0809 USD |
0.0784 USD |
| 2026-07-05 |
0.0789 USD |
2,656,358.7521 ENA |
0.0786 USD |
0.0768 USD |
0.0812 USD |
0.0804 USD |
| 2026-07-04 |
0.0792 USD |
4,036,530.0925 ENA |
0.0793 USD |
0.0772 USD |
0.0816 USD |
0.0789 USD |
| 2026-07-03 |
0.0784 USD |
5,035,751.8105 ENA |
0.0762 USD |
0.0755 USD |
0.0801 USD |
0.0794 USD |
| 2026-07-02 |
0.0767 USD |
4,567,468.6973 ENA |
0.0713 USD |
0.0711 USD |
0.0796 USD |
0.0766 USD |
| 2026-07-01 |
0.0719 USD |
4,726,615.6957 ENA |
0.0723 USD |
0.0706 USD |
0.0734 USD |
0.0711 USD |
| 2026-06-30 |
0.0728 USD |
8,683,195.1721 ENA |
0.0785 USD |
0.0702 USD |
0.0786 USD |
0.0721 USD |
| 2026-06-29 |
0.0811 USD |
13,123,039.0654 ENA |
0.0765 USD |
0.0759 USD |
0.0857 USD |
0.0788 USD |
| 2026-06-28 |
0.0757 USD |
2,163,508.7246 ENA |
0.0768 USD |
0.0748 USD |
0.0774 USD |
0.0768 USD |
| 2026-06-27 |
0.0778 USD |
3,848,280.1018 ENA |
0.0794 USD |
0.0763 USD |
0.0800 USD |
0.0768 USD |
| 2026-06-26 |
0.0793 USD |
5,906,720.5651 ENA |
0.0822 USD |
0.0767 USD |
0.0824 USD |
0.0793 USD |
| 2026-06-25 |
0.0816 USD |
7,253,170.4222 ENA |
0.0848 USD |
0.0786 USD |
0.0867 USD |
0.0823 USD |
| 2026-06-24 |
0.0831 USD |
9,899,239.5372 ENA |
0.0864 USD |
0.0793 USD |
0.0866 USD |
0.0850 USD |
| 2026-06-23 |
0.0866 USD |
6,397,005.6522 ENA |
0.0908 USD |
0.0842 USD |
0.0913 USD |
0.0865 USD |
| 2026-06-22 |
0.0946 USD |
14,955,602.4224 ENA |
0.0869 USD |
0.0869 USD |
0.0983 USD |
0.0910 USD |
| 2026-06-21 |
0.0907 USD |
6,598,917.1246 ENA |
0.0892 USD |
0.0868 USD |
0.0940 USD |
0.0870 USD |
| 2026-06-20 |
0.0879 USD |
4,606,429.5592 ENA |
0.0881 USD |
0.0854 USD |
0.0907 USD |
0.0891 USD |
| 2026-06-19 |
0.0900 USD |
5,871,835.4515 ENA |
0.0956 USD |
0.0863 USD |
0.0959 USD |
0.0882 USD |
| 2026-06-18 |
0.0940 USD |
26,159,723.7477 ENA |
0.0952 USD |
0.0884 USD |
0.0980 USD |
0.0955 USD |
| 2026-06-17 |
0.0908 USD |
45,211,436.9998 ENA |
0.0861 USD |
0.0848 USD |
0.0960 USD |
0.0949 USD |
| 2026-06-16 |
0.0863 USD |
15,867,099.9868 ENA |
0.0855 USD |
0.0839 USD |
0.0888 USD |
0.0860 USD |
| 2026-06-15 |
0.0872 USD |
21,510,884.5814 ENA |
0.0842 USD |
0.0830 USD |
0.0903 USD |
0.0856 USD |
| 2026-06-14 |
0.0829 USD |
9,522,980.5706 ENA |
0.0837 USD |
0.0789 USD |
0.0856 USD |
0.0840 USD |
| 2026-06-13 |
0.0832 USD |
12,634,662.8938 ENA |
0.0786 USD |
0.0768 USD |
0.0868 USD |
0.0839 USD |
| 2026-06-12 |
0.0798 USD |
11,027,179.6981 ENA |
0.0793 USD |
0.0772 USD |
0.0828 USD |
0.0784 USD |
| 2026-06-11 |
0.0771 USD |
10,929,923.8813 ENA |
0.0720 USD |
0.0720 USD |
0.0809 USD |
0.0798 USD |
| 2026-06-10 |
0.0762 USD |
12,815,574.1750 ENA |
0.0803 USD |
0.0699 USD |
0.0810 USD |
0.0721 USD |