Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.8275 USD |
24,545,315.9947 ENA |
0.7978 USD |
0.7847 USD |
0.8515 USD |
0.8200 USD |
| 2025-08-10 |
0.7612 USD |
16,363,687.3134 ENA |
0.7374 USD |
0.7152 USD |
0.8095 USD |
0.7743 USD |
| 2025-08-09 |
0.7130 USD |
12,216,572.2736 ENA |
0.6440 USD |
0.6360 USD |
0.7617 USD |
0.7413 USD |
| 2025-08-08 |
0.6377 USD |
6,979,453.5985 ENA |
0.6366 USD |
0.6121 USD |
0.6684 USD |
0.6444 USD |
| 2025-08-07 |
0.6208 USD |
10,062,460.1538 ENA |
0.5998 USD |
0.5811 USD |
0.6539 USD |
0.6527 USD |
| 2025-08-06 |
0.5826 USD |
4,803,541.0750 ENA |
0.5789 USD |
0.5561 USD |
0.6073 USD |
0.5984 USD |
| 2025-08-05 |
0.5852 USD |
8,972,608.1738 ENA |
0.6035 USD |
0.5672 USD |
0.6073 USD |
0.5790 USD |
| 2025-08-04 |
0.6154 USD |
13,385,936.9695 ENA |
0.5938 USD |
0.5863 USD |
0.6400 USD |
0.6054 USD |
| 2025-08-03 |
0.5720 USD |
10,242,911.3241 ENA |
0.5234 USD |
0.5117 USD |
0.6063 USD |
0.5933 USD |
| 2025-08-02 |
0.5412 USD |
12,845,442.4745 ENA |
0.5772 USD |
0.5151 USD |
0.5962 USD |
0.5322 USD |
| 2025-08-01 |
0.5889 USD |
20,044,574.1335 ENA |
0.5697 USD |
0.5549 USD |
0.6210 USD |
0.5840 USD |
| 2025-07-31 |
0.6337 USD |
16,002,335.8325 ENA |
0.6087 USD |
0.5608 USD |
0.6845 USD |
0.5678 USD |
| 2025-07-30 |
0.5642 USD |
7,165,662.6770 ENA |
0.5716 USD |
0.5340 USD |
0.5960 USD |
0.5727 USD |
| 2025-07-29 |
0.5922 USD |
7,563,810.8682 ENA |
0.6342 USD |
0.5526 USD |
0.6428 USD |
0.5613 USD |
| 2025-07-28 |
0.6703 USD |
16,524,804.1741 ENA |
0.6709 USD |
0.6275 USD |
0.7003 USD |
0.6388 USD |
| 2025-07-27 |
0.6389 USD |
12,548,059.8033 ENA |
0.6180 USD |
0.6063 USD |
0.6900 USD |
0.6751 USD |
| 2025-07-26 |
0.5909 USD |
7,963,666.5911 ENA |
0.6047 USD |
0.5550 USD |
0.6208 USD |
0.6151 USD |
| 2025-07-25 |
0.5230 USD |
17,101,266.3121 ENA |
0.4703 USD |
0.4666 USD |
0.5876 USD |
0.5711 USD |
| 2025-07-24 |
0.4716 USD |
19,398,572.2039 ENA |
0.4596 USD |
0.4247 USD |
0.5111 USD |
0.4891 USD |
| 2025-07-23 |
0.4675 USD |
9,543,621.9410 ENA |
0.5094 USD |
0.4414 USD |
0.5094 USD |
0.4685 USD |
| 2025-07-22 |
0.5030 USD |
11,946,146.1367 ENA |
0.5168 USD |
0.4662 USD |
0.5387 USD |
0.5014 USD |
| 2025-07-21 |
0.5451 USD |
24,968,511.9600 ENA |
0.4909 USD |
0.4847 USD |
0.6000 USD |
0.5169 USD |
| 2025-07-20 |
0.4804 USD |
22,081,623.4665 ENA |
0.4340 USD |
0.4282 USD |
0.5251 USD |
0.4860 USD |
| 2025-07-19 |
0.4081 USD |
1,889,135.2321 ENA |
0.3909 USD |
0.3802 USD |
0.4274 USD |
0.4231 USD |
| 2025-07-18 |
0.3954 USD |
4,463,682.6195 ENA |
0.3792 USD |
0.3753 USD |
0.4175 USD |
0.3859 USD |
| 2025-07-17 |
0.3757 USD |
1,973,950.4595 ENA |
0.3724 USD |
0.3600 USD |
0.3872 USD |
0.3786 USD |
| 2025-07-16 |
0.3725 USD |
5,575,128.9027 ENA |
0.3613 USD |
0.3470 USD |
0.3869 USD |
0.3714 USD |
| 2025-07-15 |
0.3336 USD |
17,638.8993 ENA |
0.3362 USD |
0.3309 USD |
0.3388 USD |
0.3309 USD |
| 2025-07-14 |
0.3520 USD |
1,556,543.8528 ENA |
0.3435 USD |
0.3401 USD |
0.3621 USD |
0.3523 USD |
| 2025-07-13 |
0.3377 USD |
2,636,216.9259 ENA |
0.3221 USD |
0.3205 USD |
0.3521 USD |
0.3459 USD |
| 2025-07-12 |
0.3273 USD |
2,231,405.3302 ENA |
0.3382 USD |
0.3130 USD |
0.3434 USD |
0.3194 USD |
| 2025-07-11 |
0.3536 USD |
7,893,732.5763 ENA |
0.3179 USD |
0.3091 USD |
0.3850 USD |
0.3450 USD |
| 2025-07-10 |
0.3014 USD |
3,289,268.3680 ENA |
0.2886 USD |
0.2854 USD |
0.3214 USD |
0.3174 USD |
| 2025-07-09 |
0.2773 USD |
3,967,899.1610 ENA |
0.2657 USD |
0.2614 USD |
0.2910 USD |
0.2880 USD |
| 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 |