Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
0.1149 USD |
2,808,793.9661 ENA |
0.1125 USD |
0.1118 USD |
0.1194 USD |
0.1122 USD |
| 2026-04-19 |
0.1183 USD |
5,316,626.1157 ENA |
0.1199 USD |
0.1117 USD |
0.1229 USD |
0.1121 USD |
| 2026-04-18 |
0.1222 USD |
5,862,119.8445 ENA |
0.1250 USD |
0.1188 USD |
0.1269 USD |
0.1198 USD |
| 2026-04-17 |
0.1211 USD |
15,614,428.9654 ENA |
0.1134 USD |
0.1090 USD |
0.1499 USD |
0.1251 USD |
| 2026-04-16 |
0.1064 USD |
7,204,936.6096 ENA |
0.0996 USD |
0.0988 USD |
0.1156 USD |
0.1137 USD |
| 2026-04-15 |
0.0980 USD |
2,387,872.9937 ENA |
0.0965 USD |
0.0948 USD |
0.1008 USD |
0.0994 USD |
| 2026-04-14 |
0.0971 USD |
2,198,140.0260 ENA |
0.1009 USD |
0.0946 USD |
0.1012 USD |
0.0964 USD |
| 2026-04-13 |
0.0947 USD |
4,266,443.1828 ENA |
0.0911 USD |
0.0907 USD |
0.1016 USD |
0.1009 USD |
| 2026-04-12 |
0.0919 USD |
3,279,712.3008 ENA |
0.0962 USD |
0.0901 USD |
0.0977 USD |
0.0913 USD |
| 2026-04-11 |
0.0950 USD |
2,823,872.2228 ENA |
0.0942 USD |
0.0924 USD |
0.0983 USD |
0.0962 USD |
| 2026-04-10 |
0.0957 USD |
7,608,587.6039 ENA |
0.0905 USD |
0.0904 USD |
0.0988 USD |
0.0945 USD |
| 2026-04-09 |
0.0896 USD |
3,366,224.3872 ENA |
0.0881 USD |
0.0859 USD |
0.0937 USD |
0.0906 USD |
| 2026-04-08 |
0.0913 USD |
7,247,118.5510 ENA |
0.0909 USD |
0.0879 USD |
0.1121 USD |
0.0881 USD |
| 2026-04-07 |
0.0840 USD |
6,060,114.5488 ENA |
0.0816 USD |
0.0794 USD |
0.0912 USD |
0.0910 USD |
| 2026-04-06 |
0.0822 USD |
4,095,345.9276 ENA |
0.0811 USD |
0.0803 USD |
0.0855 USD |
0.0817 USD |
| 2026-04-05 |
0.0777 USD |
4,464,211.1129 ENA |
0.0801 USD |
0.0765 USD |
0.0807 USD |
0.0805 USD |
| 2026-04-04 |
0.0801 USD |
4,041,109.8511 ENA |
0.0799 USD |
0.0795 USD |
0.0815 USD |
0.0799 USD |
| 2026-04-03 |
0.0811 USD |
4,552,312.1394 ENA |
0.0813 USD |
0.0789 USD |
0.0827 USD |
0.0798 USD |
| 2026-04-02 |
0.0832 USD |
6,493,929.0301 ENA |
0.0897 USD |
0.0791 USD |
0.0908 USD |
0.0812 USD |
| 2026-04-01 |
0.0906 USD |
2,672,397.0994 ENA |
0.0908 USD |
0.0893 USD |
0.0937 USD |
0.0902 USD |
| 2026-03-31 |
0.0908 USD |
2,106,624.2068 ENA |
0.0913 USD |
0.0892 USD |
0.0938 USD |
0.0910 USD |
| 2026-03-30 |
0.0911 USD |
4,479,750.0591 ENA |
0.0898 USD |
0.0898 USD |
0.0935 USD |
0.0912 USD |
| 2026-03-29 |
0.0900 USD |
6,291,073.0310 ENA |
0.0906 USD |
0.0865 USD |
0.0918 USD |
0.0898 USD |
| 2026-03-28 |
0.0919 USD |
2,886,573.1061 ENA |
0.0891 USD |
0.0880 USD |
0.0948 USD |
0.0905 USD |
| 2026-03-27 |
0.0929 USD |
3,880,302.3084 ENA |
0.0969 USD |
0.0886 USD |
0.0995 USD |
0.0889 USD |
| 2026-03-26 |
0.1024 USD |
6,011,165.5273 ENA |
0.1047 USD |
0.0952 USD |
0.1098 USD |
0.0963 USD |
| 2026-03-25 |
0.0997 USD |
4,521,629.5694 ENA |
0.0953 USD |
0.0939 USD |
0.1048 USD |
0.1043 USD |
| 2026-03-24 |
0.0938 USD |
6,913,489.7131 ENA |
0.0941 USD |
0.0913 USD |
0.0960 USD |
0.0955 USD |
| 2026-03-23 |
0.0952 USD |
4,435,236.9954 ENA |
0.0955 USD |
0.0919 USD |
0.0987 USD |
0.0938 USD |
| 2026-03-22 |
0.0972 USD |
1,774,337.7569 ENA |
0.0988 USD |
0.0938 USD |
0.1000 USD |
0.0955 USD |
| 2026-03-21 |
0.1003 USD |
2,056,923.9448 ENA |
0.1020 USD |
0.0986 USD |
0.1027 USD |
0.0993 USD |
| 2026-03-20 |
0.1035 USD |
1,170,989.7706 ENA |
0.1032 USD |
0.1005 USD |
0.1065 USD |
0.1020 USD |
| 2026-03-19 |
0.1041 USD |
1,912,218.0769 ENA |
0.1082 USD |
0.1007 USD |
0.1084 USD |
0.1030 USD |
| 2026-03-18 |
0.1102 USD |
2,831,166.3064 ENA |
0.1170 USD |
0.1070 USD |
0.1178 USD |
0.1081 USD |
| 2026-03-17 |
0.1176 USD |
1,175,856.4547 ENA |
0.1195 USD |
0.1148 USD |
0.1200 USD |
0.1167 USD |
| 2026-03-16 |
0.1168 USD |
3,065,292.8975 ENA |
0.1108 USD |
0.1101 USD |
0.1206 USD |
0.1197 USD |
| 2026-03-15 |
0.1086 USD |
5,012,606.5782 ENA |
0.1080 USD |
0.1072 USD |
0.1115 USD |
0.1100 USD |
| 2026-03-14 |
0.1079 USD |
924,065.7811 ENA |
0.1086 USD |
0.1064 USD |
0.1105 USD |
0.1081 USD |
| 2026-03-13 |
0.1122 USD |
2,884,262.1838 ENA |
0.1065 USD |
0.1064 USD |
0.1163 USD |
0.1087 USD |
| 2026-03-12 |
0.1045 USD |
4,633,482.5827 ENA |
0.1050 USD |
0.1030 USD |
0.1073 USD |
0.1068 USD |
| 2026-03-11 |
0.1036 USD |
9,396,160.4269 ENA |
0.1031 USD |
0.1010 USD |
0.1083 USD |
0.1049 USD |
| 2026-03-10 |
0.1033 USD |
2,635,064.2763 ENA |
0.1010 USD |
0.1010 USD |
0.1068 USD |
0.1029 USD |
| 2026-03-09 |
0.1017 USD |
1,968,254.0037 ENA |
0.0988 USD |
0.0987 USD |
0.1049 USD |
0.1008 USD |
| 2026-03-08 |
0.0993 USD |
2,396,569.3011 ENA |
0.1011 USD |
0.0969 USD |
0.1014 USD |
0.0990 USD |
| 2026-03-07 |
0.1017 USD |
2,679,814.7471 ENA |
0.1049 USD |
0.0992 USD |
0.1049 USD |
0.1008 USD |
| 2026-03-06 |
0.1102 USD |
3,485,776.4288 ENA |
0.1152 USD |
0.1042 USD |
0.1162 USD |
0.1048 USD |
| 2026-03-05 |
0.1172 USD |
1,003,635.2496 ENA |
0.1176 USD |
0.1158 USD |
0.1186 USD |
0.1158 USD |
| 2026-03-04 |
0.1107 USD |
509,239.4637 ENA |
0.1114 USD |
0.1099 USD |
0.1127 USD |
0.1101 USD |
| 2026-03-03 |
0.1133 USD |
277,411.5077 ENA |
0.1140 USD |
0.1128 USD |
0.1146 USD |
0.1128 USD |
| 2026-03-02 |
0.1038 USD |
345,387.6223 ENA |
0.1036 USD |
0.1033 USD |
0.1060 USD |
0.1051 USD |