Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.2547 USD |
114,738.0798 ENA |
0.2561 USD |
0.2517 USD |
0.2579 USD |
0.2530 USD |
| 2025-07-07 |
0.2620 USD |
484,586.5606 ENA |
0.2621 USD |
0.2561 USD |
0.2682 USD |
0.2561 USD |
| 2025-07-06 |
0.2577 USD |
262,655.2641 ENA |
0.2544 USD |
0.2536 USD |
0.2628 USD |
0.2589 USD |
| 2025-07-05 |
0.2536 USD |
300,933.6279 ENA |
0.2539 USD |
0.2497 USD |
0.2573 USD |
0.2539 USD |
| 2025-07-04 |
0.2579 USD |
1,098,012.9088 ENA |
0.2760 USD |
0.2484 USD |
0.2803 USD |
0.2518 USD |
| 2025-07-03 |
0.2826 USD |
2,772,880.4351 ENA |
0.2765 USD |
0.2700 USD |
0.2884 USD |
0.2762 USD |
| 2025-07-02 |
0.2672 USD |
1,066,022.0911 ENA |
0.2517 USD |
0.2492 USD |
0.2790 USD |
0.2754 USD |
| 2025-07-01 |
0.2585 USD |
612,698.2547 ENA |
0.2671 USD |
0.2523 USD |
0.2681 USD |
0.2536 USD |
| 2025-06-30 |
0.2684 USD |
785,886.0548 ENA |
0.2787 USD |
0.2627 USD |
0.2787 USD |
0.2673 USD |
| 2025-06-29 |
0.2645 USD |
1,179,094.8325 ENA |
0.2647 USD |
0.2608 USD |
0.2701 USD |
0.2651 USD |
| 2025-06-28 |
0.2603 USD |
615,899.4590 ENA |
0.2541 USD |
0.2522 USD |
0.2674 USD |
0.2650 USD |
| 2025-06-27 |
0.2513 USD |
422,761.3053 ENA |
0.2499 USD |
0.2460 USD |
0.2565 USD |
0.2460 USD |
| 2025-06-26 |
0.2532 USD |
1,379,396.8235 ENA |
0.2586 USD |
0.2465 USD |
0.2720 USD |
0.2476 USD |
| 2025-06-25 |
0.2663 USD |
1,145,105.4837 ENA |
0.2689 USD |
0.2579 USD |
0.2736 USD |
0.2605 USD |
| 2025-06-24 |
0.2708 USD |
3,322,980.0775 ENA |
0.2703 USD |
0.2660 USD |
0.2798 USD |
0.2676 USD |
| 2025-06-23 |
0.2461 USD |
2,897,489.9066 ENA |
0.2386 USD |
0.2306 USD |
0.2589 USD |
0.2555 USD |
| 2025-06-22 |
0.2370 USD |
3,721,126.7736 ENA |
0.2512 USD |
0.2260 USD |
0.2554 USD |
0.2272 USD |
| 2025-06-21 |
0.2627 USD |
1,204,946.3140 ENA |
0.2660 USD |
0.2529 USD |
0.2705 USD |
0.2538 USD |
| 2025-06-20 |
0.2839 USD |
2,636,959.7724 ENA |
0.2829 USD |
0.2796 USD |
0.2923 USD |
0.2914 USD |
| 2025-06-19 |
0.2846 USD |
1,137,311.9037 ENA |
0.2863 USD |
0.2810 USD |
0.2900 USD |
0.2839 USD |
| 2025-06-18 |
0.2765 USD |
734,861.9195 ENA |
0.2801 USD |
0.2674 USD |
0.2833 USD |
0.2782 USD |
| 2025-06-17 |
0.2931 USD |
1,308,672.2596 ENA |
0.2921 USD |
0.2854 USD |
0.3022 USD |
0.2908 USD |
| 2025-06-16 |
0.3075 USD |
1,027,072.8426 ENA |
0.3027 USD |
0.2979 USD |
0.3135 USD |
0.3082 USD |
| 2025-06-15 |
0.2979 USD |
354,389.8287 ENA |
0.2932 USD |
0.2921 USD |
0.3024 USD |
0.2997 USD |
| 2025-06-14 |
0.2980 USD |
256,147.6094 ENA |
0.2991 USD |
0.2940 USD |
0.3011 USD |
0.2974 USD |
| 2025-06-13 |
0.2886 USD |
3,892,742.4437 ENA |
0.3117 USD |
0.2790 USD |
0.3117 USD |
0.2869 USD |
| 2025-06-12 |
0.3344 USD |
2,886,494.1308 ENA |
0.3459 USD |
0.3227 USD |
0.3495 USD |
0.3300 USD |
| 2025-06-11 |
0.3678 USD |
5,927,889.0177 ENA |
0.3705 USD |
0.3503 USD |
0.3771 USD |
0.3555 USD |
| 2025-06-10 |
0.3439 USD |
1,193,401.9472 ENA |
0.3433 USD |
0.3330 USD |
0.3500 USD |
0.3395 USD |
| 2025-06-09 |
0.3275 USD |
2,550,448.3104 ENA |
0.3176 USD |
0.3162 USD |
0.3344 USD |
0.3342 USD |
| 2025-06-08 |
0.3171 USD |
1,305,002.8145 ENA |
0.3206 USD |
0.3110 USD |
0.3225 USD |
0.3195 USD |
| 2025-06-07 |
0.3162 USD |
2,234,677.3509 ENA |
0.2986 USD |
0.2986 USD |
0.3366 USD |
0.3264 USD |
| 2025-06-06 |
0.2966 USD |
3,770,343.4438 ENA |
0.2855 USD |
0.2849 USD |
0.3080 USD |
0.2972 USD |
| 2025-06-05 |
0.3011 USD |
7,104,877.5286 ENA |
0.3137 USD |
0.2828 USD |
0.3206 USD |
0.2878 USD |
| 2025-06-04 |
0.3300 USD |
8,737,762.3019 ENA |
0.3391 USD |
0.3119 USD |
0.3552 USD |
0.3148 USD |
| 2025-06-03 |
0.3372 USD |
8,796,194.4351 ENA |
0.3230 USD |
0.3210 USD |
0.3487 USD |
0.3359 USD |
| 2025-06-02 |
0.3044 USD |
1,336,329.5608 ENA |
0.3131 USD |
0.3010 USD |
0.3147 USD |
0.3134 USD |
| 2025-06-01 |
0.3083 USD |
686,733.9686 ENA |
0.3056 USD |
0.2998 USD |
0.3173 USD |
0.3137 USD |
| 2025-05-31 |
0.2989 USD |
2,240,975.9707 ENA |
0.3032 USD |
0.2886 USD |
0.3089 USD |
0.3074 USD |
| 2025-05-30 |
0.3336 USD |
7,967,321.3133 ENA |
0.3732 USD |
0.3100 USD |
0.3764 USD |
0.3115 USD |
| 2025-05-29 |
0.3926 USD |
6,015,714.7557 ENA |
0.3904 USD |
0.3734 USD |
0.4124 USD |
0.3751 USD |
| 2025-05-28 |
0.4005 USD |
1,798,441.3875 ENA |
0.3972 USD |
0.3853 USD |
0.4100 USD |
0.3879 USD |
| 2025-05-27 |
0.4017 USD |
3,012,389.8950 ENA |
0.3863 USD |
0.3741 USD |
0.4142 USD |
0.4073 USD |
| 2025-05-26 |
0.3827 USD |
2,084,936.5259 ENA |
0.3799 USD |
0.3713 USD |
0.3948 USD |
0.3767 USD |
| 2025-05-25 |
0.3627 USD |
1,745,091.7346 ENA |
0.3684 USD |
0.3497 USD |
0.3751 USD |
0.3544 USD |
| 2025-05-24 |
0.3716 USD |
3,038,442.1934 ENA |
0.3700 USD |
0.3649 USD |
0.3822 USD |
0.3680 USD |
| 2025-05-23 |
0.4171 USD |
6,537,706.7299 ENA |
0.4158 USD |
0.3859 USD |
0.4471 USD |
0.3881 USD |
| 2025-05-22 |
0.4098 USD |
2,126,669.1426 ENA |
0.3968 USD |
0.3968 USD |
0.4209 USD |
0.4127 USD |
| 2025-05-21 |
0.3888 USD |
1,565,797.8835 ENA |
0.3808 USD |
0.3677 USD |
0.4023 USD |
0.3971 USD |
| 2025-05-20 |
0.3774 USD |
3,046,196.1166 ENA |
0.3716 USD |
0.3627 USD |
0.3971 USD |
0.3716 USD |