Crypto exchange Kraken

Market Ethena (ENA) / USD

Identifier on Kraken: ENAUSD
Price
Date Price Volume Open Low High Close
2025-03-26 0.4190 USD 3,293,764.4680 ENA 0.4253 USD 0.4023 USD 0.4369 USD 0.4074 USD
2025-03-25 0.4191 USD 1,235,701.2743 ENA 0.4092 USD 0.3945 USD 0.4427 USD 0.4275 USD
2025-03-24 0.3956 USD 1,893,353.2272 ENA 0.3706 USD 0.3687 USD 0.4088 USD 0.4014 USD
2025-03-23 0.3686 USD 468,424.3715 ENA 0.3546 USD 0.3541 USD 0.3744 USD 0.3671 USD
2025-03-22 0.3564 USD 401,437.7961 ENA 0.3500 USD 0.3500 USD 0.3630 USD 0.3556 USD
2025-03-21 0.3657 USD 435,585.0307 ENA 0.3837 USD 0.3490 USD 0.3881 USD 0.3502 USD
2025-03-20 0.3892 USD 302,370.6203 ENA 0.3976 USD 0.3779 USD 0.3982 USD 0.3950 USD
2025-03-19 0.3869 USD 1,027,311.1410 ENA 0.3693 USD 0.3648 USD 0.3995 USD 0.3900 USD
2025-03-18 0.3665 USD 760,762.1901 ENA 0.3762 USD 0.3571 USD 0.3844 USD 0.3592 USD
2025-03-17 0.3681 USD 538,017.7868 ENA 0.3582 USD 0.3581 USD 0.3757 USD 0.3662 USD
2025-03-16 0.3614 USD 1,509,064.3790 ENA 0.3707 USD 0.3400 USD 0.3773 USD 0.3537 USD
2025-03-15 0.3649 USD 695,501.1749 ENA 0.3485 USD 0.3485 USD 0.3793 USD 0.3678 USD
2025-03-14 0.3534 USD 1,279,242.3737 ENA 0.3393 USD 0.3335 USD 0.3661 USD 0.3613 USD
2025-03-13 0.3667 USD 678,769.7693 ENA 0.3702 USD 0.3535 USD 0.3740 USD 0.3674 USD
2025-03-12 0.3762 USD 626,801.6661 ENA 0.3903 USD 0.3557 USD 0.3944 USD 0.3575 USD
2025-03-11 0.4039 USD 1,949,658.0029 ENA 0.4123 USD 0.3689 USD 0.4259 USD 0.3867 USD
2025-03-10 0.4494 USD 4,119,743.6484 ENA 0.4200 USD 0.4157 USD 0.4792 USD 0.4180 USD
2025-03-09 0.4265 USD 970,114.0861 ENA 0.4382 USD 0.4065 USD 0.4458 USD 0.4079 USD
2025-03-08 0.4416 USD 1,569,333.7946 ENA 0.4282 USD 0.4265 USD 0.4645 USD 0.4629 USD
2025-03-07 0.4128 USD 6,389,105.6447 ENA 0.3652 USD 0.3529 USD 0.4589 USD 0.4389 USD
2025-03-06 0.3938 USD 5,182,304.1622 ENA 0.3433 USD 0.3420 USD 0.4148 USD 0.3769 USD
2025-03-05 0.3642 USD 2,209,794.9980 ENA 0.3824 USD 0.3413 USD 0.3924 USD 0.3470 USD
2025-03-04 0.3531 USD 3,405,790.3305 ENA 0.3628 USD 0.3357 USD 0.3924 USD 0.3860 USD
2025-03-03 0.4263 USD 2,587,745.7848 ENA 0.4765 USD 0.3733 USD 0.4801 USD 0.3733 USD
2025-03-02 0.4261 USD 2,757,904.6230 ENA 0.4000 USD 0.3854 USD 0.4716 USD 0.4561 USD
2025-03-01 0.3979 USD 1,232,787.1580 ENA 0.4131 USD 0.3900 USD 0.4192 USD 0.3968 USD
2025-02-28 0.4018 USD 3,438,596.8456 ENA 0.4159 USD 0.3824 USD 0.4278 USD 0.4139 USD
2025-02-27 0.4342 USD 1,735,052.0486 ENA 0.4278 USD 0.4209 USD 0.4437 USD 0.4272 USD
2025-02-26 0.4182 USD 8,116,472.4987 ENA 0.4061 USD 0.3957 USD 0.4971 USD 0.4252 USD
2025-02-25 0.3955 USD 3,182,371.4585 ENA 0.3786 USD 0.3632 USD 0.4240 USD 0.4078 USD
2025-02-24 0.4119 USD 1,838,453.0420 ENA 0.4419 USD 0.3900 USD 0.4517 USD 0.4019 USD
2025-02-23 0.4547 USD 1,233,372.6604 ENA 0.4484 USD 0.4323 USD 0.4820 USD 0.4436 USD
2025-02-22 0.4533 USD 1,504,038.6165 ENA 0.4594 USD 0.4376 USD 0.4795 USD 0.4507 USD
2025-02-21 0.4364 USD 2,805,217.4673 ENA 0.4191 USD 0.4022 USD 0.4760 USD 0.4404 USD
2025-02-20 0.4055 USD 834,488.6105 ENA 0.3966 USD 0.3924 USD 0.4203 USD 0.4177 USD
2025-02-19 0.4069 USD 804,527.4068 ENA 0.4202 USD 0.3863 USD 0.4304 USD 0.3928 USD
2025-02-18 0.4400 USD 1,944,987.8305 ENA 0.4550 USD 0.4044 USD 0.4727 USD 0.4209 USD
2025-02-17 0.4703 USD 1,692,087.5688 ENA 0.4496 USD 0.4357 USD 0.5410 USD 0.4574 USD
2025-02-16 0.4523 USD 367,334.9208 ENA 0.4568 USD 0.4421 USD 0.4652 USD 0.4421 USD
2025-02-15 0.4638 USD 440,623.5697 ENA 0.4822 USD 0.4503 USD 0.4968 USD 0.4585 USD
2025-02-14 0.4723 USD 3,137,656.7183 ENA 0.4522 USD 0.4435 USD 0.5000 USD 0.4928 USD
2025-02-13 0.4589 USD 2,971,748.2361 ENA 0.4510 USD 0.4301 USD 0.4744 USD 0.4551 USD
2025-02-12 0.4213 USD 2,155,786.9238 ENA 0.4428 USD 0.4022 USD 0.4487 USD 0.4224 USD
2025-02-11 0.4772 USD 2,866,070.2497 ENA 0.4791 USD 0.4360 USD 0.5075 USD 0.4389 USD
2025-02-10 0.4871 USD 3,693,044.0592 ENA 0.4773 USD 0.4647 USD 0.5038 USD 0.4869 USD
2025-02-09 0.4897 USD 1,003,712.9912 ENA 0.5234 USD 0.4736 USD 0.5388 USD 0.4840 USD
2025-02-08 0.5032 USD 4,727,565.4530 ENA 0.4916 USD 0.4773 USD 0.5415 USD 0.5268 USD
2025-02-07 0.5168 USD 2,936,762.3748 ENA 0.4762 USD 0.4732 USD 0.5493 USD 0.5102 USD
2025-02-06 0.5298 USD 3,332,593.7411 ENA 0.5483 USD 0.4825 USD 0.5601 USD 0.4890 USD
2025-02-05 0.5746 USD 1,126,843.9700 ENA 0.6065 USD 0.5413 USD 0.6111 USD 0.5432 USD