Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.0815 USD |
17,838,695.0627 ENA |
0.0853 USD |
0.0780 USD |
0.0859 USD |
0.0803 USD |
| 2026-06-08 |
0.0877 USD |
15,393,458.1815 ENA |
0.0897 USD |
0.0851 USD |
0.0909 USD |
0.0853 USD |
| 2026-06-07 |
0.0907 USD |
30,790,102.5822 ENA |
0.0900 USD |
0.0862 USD |
0.0958 USD |
0.0896 USD |
| 2026-06-06 |
0.0926 USD |
19,083,633.2242 ENA |
0.0947 USD |
0.0871 USD |
0.0985 USD |
0.0901 USD |
| 2026-06-05 |
0.0888 USD |
33,458,702.7528 ENA |
0.0943 USD |
0.0820 USD |
0.0970 USD |
0.0945 USD |
| 2026-06-04 |
0.1003 USD |
35,951,992.4966 ENA |
0.1118 USD |
0.0919 USD |
0.1137 USD |
0.0943 USD |
| 2026-06-03 |
0.1098 USD |
51,494,906.2670 ENA |
0.0947 USD |
0.0892 USD |
0.1183 USD |
0.1119 USD |
| 2026-06-02 |
0.0924 USD |
22,055,210.5304 ENA |
0.0887 USD |
0.0816 USD |
0.1010 USD |
0.0943 USD |
| 2026-06-01 |
0.0872 USD |
5,384,975.5382 ENA |
0.0880 USD |
0.0847 USD |
0.0898 USD |
0.0887 USD |
| 2026-05-31 |
0.0889 USD |
5,636,408.9521 ENA |
0.0883 USD |
0.0848 USD |
0.0929 USD |
0.0881 USD |
| 2026-05-30 |
0.0880 USD |
3,540,257.5580 ENA |
0.0868 USD |
0.0856 USD |
0.0896 USD |
0.0881 USD |
| 2026-05-29 |
0.0878 USD |
5,110,998.9532 ENA |
0.0882 USD |
0.0843 USD |
0.0898 USD |
0.0867 USD |
| 2026-05-28 |
0.0883 USD |
5,884,647.0713 ENA |
0.0931 USD |
0.0854 USD |
0.0935 USD |
0.0882 USD |
| 2026-05-27 |
0.0955 USD |
4,513,095.9389 ENA |
0.0970 USD |
0.0921 USD |
0.0988 USD |
0.0931 USD |
| 2026-05-26 |
0.0997 USD |
2,839,322.6639 ENA |
0.1000 USD |
0.0967 USD |
0.1038 USD |
0.0968 USD |
| 2026-05-25 |
0.1003 USD |
2,188,936.5426 ENA |
0.0990 USD |
0.0978 USD |
0.1019 USD |
0.1001 USD |
| 2026-05-24 |
0.0998 USD |
1,261,640.8423 ENA |
0.1022 USD |
0.0962 USD |
0.1025 USD |
0.0988 USD |
| 2026-05-23 |
0.0995 USD |
3,924,293.6405 ENA |
0.0993 USD |
0.0939 USD |
0.1060 USD |
0.1020 USD |
| 2026-05-22 |
0.1033 USD |
5,038,461.2604 ENA |
0.1067 USD |
0.0986 USD |
0.1101 USD |
0.1001 USD |
| 2026-05-21 |
0.1064 USD |
2,679,268.8977 ENA |
0.1058 USD |
0.1031 USD |
0.1079 USD |
0.1068 USD |
| 2026-05-20 |
0.1055 USD |
2,499,542.3206 ENA |
0.1027 USD |
0.1021 USD |
0.1075 USD |
0.1057 USD |
| 2026-05-19 |
0.1043 USD |
1,120,021.4616 ENA |
0.1057 USD |
0.1025 USD |
0.1067 USD |
0.1028 USD |
| 2026-05-18 |
0.1035 USD |
3,323,990.5584 ENA |
0.1044 USD |
0.1017 USD |
0.1059 USD |
0.1054 USD |
| 2026-05-17 |
0.1055 USD |
3,345,812.5284 ENA |
0.1073 USD |
0.1005 USD |
0.1087 USD |
0.1044 USD |
| 2026-05-16 |
0.1069 USD |
3,171,863.5369 ENA |
0.1109 USD |
0.1052 USD |
0.1119 USD |
0.1070 USD |
| 2026-05-15 |
0.1152 USD |
2,286,195.7943 ENA |
0.1209 USD |
0.1100 USD |
0.1222 USD |
0.1110 USD |
| 2026-05-14 |
0.1216 USD |
2,409,171.9306 ENA |
0.1170 USD |
0.1151 USD |
0.1257 USD |
0.1205 USD |
| 2026-05-13 |
0.1202 USD |
2,094,418.4474 ENA |
0.1215 USD |
0.1148 USD |
0.1256 USD |
0.1167 USD |
| 2026-05-12 |
0.1245 USD |
2,726,841.5196 ENA |
0.1288 USD |
0.1196 USD |
0.1288 USD |
0.1218 USD |
| 2026-05-11 |
0.1298 USD |
5,167,422.2487 ENA |
0.1322 USD |
0.1259 USD |
0.1335 USD |
0.1288 USD |
| 2026-05-10 |
0.1313 USD |
5,815,066.9960 ENA |
0.1300 USD |
0.1265 USD |
0.1400 USD |
0.1319 USD |
| 2026-05-09 |
0.1315 USD |
3,937,236.2623 ENA |
0.1317 USD |
0.1278 USD |
0.1350 USD |
0.1300 USD |
| 2026-05-08 |
0.1258 USD |
5,394,086.9270 ENA |
0.1197 USD |
0.1174 USD |
0.1355 USD |
0.1301 USD |
| 2026-05-07 |
0.1219 USD |
7,308,182.5258 ENA |
0.1211 USD |
0.1150 USD |
0.1276 USD |
0.1197 USD |
| 2026-05-06 |
0.1179 USD |
6,522,292.4433 ENA |
0.1097 USD |
0.1096 USD |
0.1262 USD |
0.1210 USD |
| 2026-05-05 |
0.1073 USD |
7,578,036.3802 ENA |
0.1004 USD |
0.1000 USD |
0.1135 USD |
0.1098 USD |
| 2026-05-04 |
0.1032 USD |
6,917,973.1107 ENA |
0.1003 USD |
0.0990 USD |
0.1080 USD |
0.1003 USD |
| 2026-05-03 |
0.1011 USD |
1,228,338.4237 ENA |
0.1027 USD |
0.0999 USD |
0.1035 USD |
0.1005 USD |
| 2026-05-02 |
0.1019 USD |
2,332,507.2669 ENA |
0.1019 USD |
0.1007 USD |
0.1038 USD |
0.1027 USD |
| 2026-05-01 |
0.1038 USD |
1,698,975.1408 ENA |
0.1029 USD |
0.1015 USD |
0.1052 USD |
0.1020 USD |
| 2026-04-30 |
0.1029 USD |
1,520,249.7446 ENA |
0.1039 USD |
0.1017 USD |
0.1051 USD |
0.1027 USD |
| 2026-04-29 |
0.1048 USD |
2,112,481.3690 ENA |
0.1065 USD |
0.1000 USD |
0.1100 USD |
0.1039 USD |
| 2026-04-28 |
0.1061 USD |
1,096,074.2888 ENA |
0.1069 USD |
0.1047 USD |
0.1078 USD |
0.1063 USD |
| 2026-04-27 |
0.1076 USD |
2,662,392.0721 ENA |
0.1096 USD |
0.1042 USD |
0.1137 USD |
0.1069 USD |
| 2026-04-26 |
0.1094 USD |
1,152,644.9872 ENA |
0.1074 USD |
0.1060 USD |
0.1112 USD |
0.1096 USD |
| 2026-04-25 |
0.1083 USD |
1,234,556.1809 ENA |
0.1087 USD |
0.1062 USD |
0.1109 USD |
0.1076 USD |
| 2026-04-24 |
0.1095 USD |
1,684,134.6879 ENA |
0.1104 USD |
0.1073 USD |
0.1117 USD |
0.1086 USD |
| 2026-04-23 |
0.1071 USD |
2,719,750.1470 ENA |
0.1067 USD |
0.1045 USD |
0.1114 USD |
0.1099 USD |
| 2026-04-22 |
0.1110 USD |
3,836,066.8223 ENA |
0.1118 USD |
0.1065 USD |
0.1147 USD |
0.1065 USD |
| 2026-04-21 |
0.1114 USD |
2,388,197.3203 ENA |
0.1120 USD |
0.1095 USD |
0.1150 USD |
0.1120 USD |