Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.2702 USD |
1,705,863.6230 ENA |
0.2775 USD |
0.2584 USD |
0.2814 USD |
0.2589 USD |
| 2025-11-18 |
0.2643 USD |
4,662,445.9794 ENA |
0.2593 USD |
0.2522 USD |
0.2795 USD |
0.2736 USD |
| 2025-11-17 |
0.2589 USD |
15,444,708.1400 ENA |
0.2747 USD |
0.2500 USD |
0.2858 USD |
0.2598 USD |
| 2025-11-16 |
0.2613 USD |
3,934,493.3687 ENA |
0.2756 USD |
0.2500 USD |
0.2794 USD |
0.2612 USD |
| 2025-11-15 |
0.2790 USD |
1,290,211.2546 ENA |
0.2774 USD |
0.2718 USD |
0.2845 USD |
0.2763 USD |
| 2025-11-14 |
0.2860 USD |
4,971,444.6111 ENA |
0.2903 USD |
0.2800 USD |
0.2988 USD |
0.2832 USD |
| 2025-11-13 |
0.2998 USD |
2,580,397.7383 ENA |
0.3069 USD |
0.2817 USD |
0.3246 USD |
0.2844 USD |
| 2025-11-12 |
0.3160 USD |
3,008,244.4339 ENA |
0.3098 USD |
0.3018 USD |
0.3339 USD |
0.3063 USD |
| 2025-11-11 |
0.3329 USD |
7,155,408.2391 ENA |
0.3403 USD |
0.3105 USD |
0.3596 USD |
0.3116 USD |
| 2025-11-10 |
0.3414 USD |
4,032,337.2334 ENA |
0.3266 USD |
0.3227 USD |
0.3500 USD |
0.3436 USD |
| 2025-11-09 |
0.3178 USD |
809,934.2506 ENA |
0.3201 USD |
0.3113 USD |
0.3212 USD |
0.3176 USD |
| 2025-11-08 |
0.3231 USD |
1,967,592.2163 ENA |
0.3338 USD |
0.3092 USD |
0.3357 USD |
0.3141 USD |
| 2025-11-07 |
0.3230 USD |
4,331,462.9129 ENA |
0.3099 USD |
0.2974 USD |
0.3470 USD |
0.3407 USD |
| 2025-11-06 |
0.3181 USD |
3,408,655.1393 ENA |
0.3310 USD |
0.3084 USD |
0.3321 USD |
0.3092 USD |
| 2025-11-05 |
0.3261 USD |
5,289,842.7272 ENA |
0.3187 USD |
0.3004 USD |
0.3429 USD |
0.3342 USD |
| 2025-11-04 |
0.3375 USD |
680,688.2225 ENA |
0.3323 USD |
0.3303 USD |
0.3407 USD |
0.3388 USD |
| 2025-11-03 |
0.3585 USD |
933,080.5273 ENA |
0.3741 USD |
0.3508 USD |
0.3752 USD |
0.3575 USD |
| 2025-11-02 |
0.3851 USD |
1,333,452.4496 ENA |
0.3875 USD |
0.3782 USD |
0.3950 USD |
0.3782 USD |
| 2025-11-01 |
0.3899 USD |
1,505,496.9650 ENA |
0.3907 USD |
0.3827 USD |
0.3994 USD |
0.3891 USD |
| 2025-10-31 |
0.3987 USD |
2,905,130.1609 ENA |
0.3944 USD |
0.3890 USD |
0.4050 USD |
0.3929 USD |
| 2025-10-30 |
0.4169 USD |
5,208,822.2798 ENA |
0.4435 USD |
0.3821 USD |
0.4451 USD |
0.3893 USD |
| 2025-10-29 |
0.4607 USD |
1,488,897.2787 ENA |
0.4611 USD |
0.4515 USD |
0.4653 USD |
0.4611 USD |
| 2025-10-28 |
0.4926 USD |
2,240,837.3789 ENA |
0.5015 USD |
0.4760 USD |
0.5040 USD |
0.4804 USD |
| 2025-10-27 |
0.5124 USD |
5,913,748.1233 ENA |
0.5084 USD |
0.4945 USD |
0.5340 USD |
0.5019 USD |
| 2025-10-26 |
0.4658 USD |
358,766.7728 ENA |
0.4717 USD |
0.4580 USD |
0.4717 USD |
0.4593 USD |
| 2025-10-25 |
0.4718 USD |
201,403.4053 ENA |
0.4803 USD |
0.4643 USD |
0.4803 USD |
0.4656 USD |
| 2025-10-24 |
0.4668 USD |
1,283,385.9127 ENA |
0.4552 USD |
0.4526 USD |
0.4853 USD |
0.4715 USD |
| 2025-10-23 |
0.4635 USD |
4,068,330.7438 ENA |
0.4339 USD |
0.4339 USD |
0.4750 USD |
0.4528 USD |
| 2025-10-22 |
0.4484 USD |
850,238.1304 ENA |
0.4531 USD |
0.4371 USD |
0.4561 USD |
0.4480 USD |
| 2025-10-21 |
0.4502 USD |
6,719,339.6714 ENA |
0.4520 USD |
0.4360 USD |
0.4707 USD |
0.4609 USD |
| 2025-10-20 |
0.4701 USD |
7,415,362.0834 ENA |
0.4822 USD |
0.4493 USD |
0.4844 USD |
0.4520 USD |
| 2025-10-19 |
0.4574 USD |
259,977.0595 ENA |
0.4625 USD |
0.4517 USD |
0.4634 USD |
0.4519 USD |
| 2025-10-18 |
0.4565 USD |
4,851,401.6729 ENA |
0.4357 USD |
0.4343 USD |
0.4723 USD |
0.4679 USD |
| 2025-10-17 |
0.4154 USD |
11,182,288.8922 ENA |
0.4039 USD |
0.3790 USD |
0.4490 USD |
0.4426 USD |
| 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 |