Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.2892 USD |
294,008.0367 ENA |
0.2915 USD |
0.2855 USD |
0.2954 USD |
0.2891 USD |
| 2025-05-03 |
0.2994 USD |
668,814.6516 ENA |
0.3079 USD |
0.2880 USD |
0.3079 USD |
0.2952 USD |
| 2025-05-02 |
0.3123 USD |
758,383.7941 ENA |
0.3230 USD |
0.3048 USD |
0.3272 USD |
0.3094 USD |
| 2025-05-01 |
0.3327 USD |
952,207.0374 ENA |
0.3205 USD |
0.3147 USD |
0.3436 USD |
0.3204 USD |
| 2025-04-30 |
0.3134 USD |
639,527.1959 ENA |
0.3108 USD |
0.3018 USD |
0.3221 USD |
0.3154 USD |
| 2025-04-29 |
0.3285 USD |
1,027,747.4751 ENA |
0.3346 USD |
0.3224 USD |
0.3397 USD |
0.3258 USD |
| 2025-04-28 |
0.3427 USD |
952,793.3225 ENA |
0.3437 USD |
0.3263 USD |
0.3595 USD |
0.3339 USD |
| 2025-04-27 |
0.3527 USD |
710,752.0347 ENA |
0.3644 USD |
0.3434 USD |
0.3670 USD |
0.3525 USD |
| 2025-04-26 |
0.3667 USD |
1,182,227.9151 ENA |
0.3643 USD |
0.3510 USD |
0.3790 USD |
0.3593 USD |
| 2025-04-25 |
0.3642 USD |
1,424,302.6048 ENA |
0.3587 USD |
0.3496 USD |
0.3775 USD |
0.3629 USD |
| 2025-04-24 |
0.3431 USD |
2,784,401.5175 ENA |
0.3421 USD |
0.3267 USD |
0.3665 USD |
0.3536 USD |
| 2025-04-23 |
0.3400 USD |
4,610,735.5784 ENA |
0.3228 USD |
0.3228 USD |
0.3573 USD |
0.3383 USD |
| 2025-04-22 |
0.3063 USD |
2,131,302.6037 ENA |
0.2863 USD |
0.2800 USD |
0.3198 USD |
0.3166 USD |
| 2025-04-21 |
0.2964 USD |
1,323,108.4618 ENA |
0.2857 USD |
0.2850 USD |
0.3049 USD |
0.2881 USD |
| 2025-04-20 |
0.2843 USD |
845,711.6676 ENA |
0.2845 USD |
0.2754 USD |
0.2907 USD |
0.2852 USD |
| 2025-04-19 |
0.2829 USD |
317,866.6942 ENA |
0.2802 USD |
0.2802 USD |
0.2901 USD |
0.2817 USD |
| 2025-04-18 |
0.2815 USD |
517,611.3656 ENA |
0.2767 USD |
0.2753 USD |
0.2890 USD |
0.2815 USD |
| 2025-04-17 |
0.2744 USD |
3,593,108.2698 ENA |
0.2696 USD |
0.2678 USD |
0.2789 USD |
0.2780 USD |
| 2025-04-16 |
0.2717 USD |
548,194.5827 ENA |
0.2735 USD |
0.2675 USD |
0.2787 USD |
0.2787 USD |
| 2025-04-15 |
0.2962 USD |
1,553,592.5426 ENA |
0.2947 USD |
0.2808 USD |
0.3061 USD |
0.2819 USD |
| 2025-04-14 |
0.3075 USD |
1,169,658.9540 ENA |
0.3069 USD |
0.2932 USD |
0.3218 USD |
0.3003 USD |
| 2025-04-13 |
0.3254 USD |
705,840.6672 ENA |
0.3406 USD |
0.3073 USD |
0.3472 USD |
0.3086 USD |
| 2025-04-12 |
0.3231 USD |
952,804.5618 ENA |
0.3151 USD |
0.3060 USD |
0.3401 USD |
0.3401 USD |
| 2025-04-11 |
0.3154 USD |
966,465.7863 ENA |
0.3026 USD |
0.2994 USD |
0.3240 USD |
0.3145 USD |
| 2025-04-10 |
0.3077 USD |
844,605.5520 ENA |
0.3163 USD |
0.2950 USD |
0.3184 USD |
0.3014 USD |
| 2025-04-09 |
0.3073 USD |
2,165,993.8268 ENA |
0.2741 USD |
0.2630 USD |
0.3255 USD |
0.3207 USD |
| 2025-04-08 |
0.3003 USD |
269,022.7817 ENA |
0.2892 USD |
0.2878 USD |
0.3074 USD |
0.2957 USD |
| 2025-04-07 |
0.2821 USD |
1,922,791.7288 ENA |
0.2762 USD |
0.2500 USD |
0.3055 USD |
0.2954 USD |
| 2025-04-06 |
0.2975 USD |
1,384,179.5519 ENA |
0.3178 USD |
0.2786 USD |
0.3192 USD |
0.2799 USD |
| 2025-04-05 |
0.3203 USD |
1,428,479.9386 ENA |
0.3186 USD |
0.3156 USD |
0.3328 USD |
0.3189 USD |
| 2025-04-04 |
0.3019 USD |
3,434,529.6516 ENA |
0.3153 USD |
0.2910 USD |
0.3263 USD |
0.2967 USD |
| 2025-04-03 |
0.3130 USD |
1,869,549.2677 ENA |
0.3301 USD |
0.2992 USD |
0.3438 USD |
0.3086 USD |
| 2025-04-02 |
0.3607 USD |
1,323,200.5005 ENA |
0.3685 USD |
0.3508 USD |
0.3778 USD |
0.3658 USD |
| 2025-04-01 |
0.3629 USD |
910,234.9483 ENA |
0.3426 USD |
0.3425 USD |
0.3740 USD |
0.3711 USD |
| 2025-03-31 |
0.3537 USD |
348,914.3518 ENA |
0.3700 USD |
0.3425 USD |
0.3743 USD |
0.3464 USD |
| 2025-03-30 |
0.3648 USD |
976,519.2831 ENA |
0.3635 USD |
0.3586 USD |
0.3776 USD |
0.3695 USD |
| 2025-03-29 |
0.3771 USD |
1,701,363.7119 ENA |
0.3855 USD |
0.3660 USD |
0.3938 USD |
0.3697 USD |
| 2025-03-28 |
0.3954 USD |
2,209,336.0366 ENA |
0.4308 USD |
0.3826 USD |
0.4309 USD |
0.3894 USD |
| 2025-03-27 |
0.4262 USD |
966,599.1167 ENA |
0.4091 USD |
0.4071 USD |
0.4383 USD |
0.4320 USD |
| 2025-03-26 |
0.4190 USD |
3,293,764.4680 ENA |
0.4253 USD |
0.4023 USD |
0.4369 USD |
0.4074 USD |
| 2025-03-25 |
0.4191 USD |
1,235,701.2743 ENA |
0.4092 USD |
0.3945 USD |
0.4427 USD |
0.4275 USD |
| 2025-03-24 |
0.3956 USD |
1,893,353.2272 ENA |
0.3706 USD |
0.3687 USD |
0.4088 USD |
0.4014 USD |
| 2025-03-23 |
0.3686 USD |
468,424.3715 ENA |
0.3546 USD |
0.3541 USD |
0.3744 USD |
0.3671 USD |
| 2025-03-22 |
0.3564 USD |
401,437.7961 ENA |
0.3500 USD |
0.3500 USD |
0.3630 USD |
0.3556 USD |
| 2025-03-21 |
0.3657 USD |
435,585.0307 ENA |
0.3837 USD |
0.3490 USD |
0.3881 USD |
0.3502 USD |
| 2025-03-20 |
0.3892 USD |
302,370.6203 ENA |
0.3976 USD |
0.3779 USD |
0.3982 USD |
0.3950 USD |
| 2025-03-19 |
0.3869 USD |
1,027,311.1410 ENA |
0.3693 USD |
0.3648 USD |
0.3995 USD |
0.3900 USD |
| 2025-03-18 |
0.3665 USD |
760,762.1901 ENA |
0.3762 USD |
0.3571 USD |
0.3844 USD |
0.3592 USD |
| 2025-03-17 |
0.3681 USD |
538,017.7868 ENA |
0.3582 USD |
0.3581 USD |
0.3757 USD |
0.3662 USD |
| 2025-03-16 |
0.3614 USD |
1,509,064.3790 ENA |
0.3707 USD |
0.3400 USD |
0.3773 USD |
0.3537 USD |