Identifier on Kraken: ENAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.3649 USD |
695,501.1749 ENA |
0.3485 USD |
0.3485 USD |
0.3793 USD |
0.3678 USD |
| 2025-03-14 |
0.3534 USD |
1,279,242.3737 ENA |
0.3393 USD |
0.3335 USD |
0.3661 USD |
0.3613 USD |
| 2025-03-13 |
0.3667 USD |
678,769.7693 ENA |
0.3702 USD |
0.3535 USD |
0.3740 USD |
0.3674 USD |
| 2025-03-12 |
0.3762 USD |
626,801.6661 ENA |
0.3903 USD |
0.3557 USD |
0.3944 USD |
0.3575 USD |
| 2025-03-11 |
0.4039 USD |
1,949,658.0029 ENA |
0.4123 USD |
0.3689 USD |
0.4259 USD |
0.3867 USD |
| 2025-03-10 |
0.4494 USD |
4,119,743.6484 ENA |
0.4200 USD |
0.4157 USD |
0.4792 USD |
0.4180 USD |
| 2025-03-09 |
0.4265 USD |
970,114.0861 ENA |
0.4382 USD |
0.4065 USD |
0.4458 USD |
0.4079 USD |
| 2025-03-08 |
0.4416 USD |
1,569,333.7946 ENA |
0.4282 USD |
0.4265 USD |
0.4645 USD |
0.4629 USD |
| 2025-03-07 |
0.4128 USD |
6,389,105.6447 ENA |
0.3652 USD |
0.3529 USD |
0.4589 USD |
0.4389 USD |
| 2025-03-06 |
0.3938 USD |
5,182,304.1622 ENA |
0.3433 USD |
0.3420 USD |
0.4148 USD |
0.3769 USD |
| 2025-03-05 |
0.3642 USD |
2,209,794.9980 ENA |
0.3824 USD |
0.3413 USD |
0.3924 USD |
0.3470 USD |
| 2025-03-04 |
0.3531 USD |
3,405,790.3305 ENA |
0.3628 USD |
0.3357 USD |
0.3924 USD |
0.3860 USD |
| 2025-03-03 |
0.4263 USD |
2,587,745.7848 ENA |
0.4765 USD |
0.3733 USD |
0.4801 USD |
0.3733 USD |
| 2025-03-02 |
0.4261 USD |
2,757,904.6230 ENA |
0.4000 USD |
0.3854 USD |
0.4716 USD |
0.4561 USD |
| 2025-03-01 |
0.3979 USD |
1,232,787.1580 ENA |
0.4131 USD |
0.3900 USD |
0.4192 USD |
0.3968 USD |
| 2025-02-28 |
0.4018 USD |
3,438,596.8456 ENA |
0.4159 USD |
0.3824 USD |
0.4278 USD |
0.4139 USD |
| 2025-02-27 |
0.4342 USD |
1,735,052.0486 ENA |
0.4278 USD |
0.4209 USD |
0.4437 USD |
0.4272 USD |
| 2025-02-26 |
0.4182 USD |
8,116,472.4987 ENA |
0.4061 USD |
0.3957 USD |
0.4971 USD |
0.4252 USD |
| 2025-02-25 |
0.3955 USD |
3,182,371.4585 ENA |
0.3786 USD |
0.3632 USD |
0.4240 USD |
0.4078 USD |
| 2025-02-24 |
0.4119 USD |
1,838,453.0420 ENA |
0.4419 USD |
0.3900 USD |
0.4517 USD |
0.4019 USD |
| 2025-02-23 |
0.4547 USD |
1,233,372.6604 ENA |
0.4484 USD |
0.4323 USD |
0.4820 USD |
0.4436 USD |
| 2025-02-22 |
0.4533 USD |
1,504,038.6165 ENA |
0.4594 USD |
0.4376 USD |
0.4795 USD |
0.4507 USD |
| 2025-02-21 |
0.4364 USD |
2,805,217.4673 ENA |
0.4191 USD |
0.4022 USD |
0.4760 USD |
0.4404 USD |
| 2025-02-20 |
0.4055 USD |
834,488.6105 ENA |
0.3966 USD |
0.3924 USD |
0.4203 USD |
0.4177 USD |
| 2025-02-19 |
0.4069 USD |
804,527.4068 ENA |
0.4202 USD |
0.3863 USD |
0.4304 USD |
0.3928 USD |
| 2025-02-18 |
0.4400 USD |
1,944,987.8305 ENA |
0.4550 USD |
0.4044 USD |
0.4727 USD |
0.4209 USD |
| 2025-02-17 |
0.4703 USD |
1,692,087.5688 ENA |
0.4496 USD |
0.4357 USD |
0.5410 USD |
0.4574 USD |
| 2025-02-16 |
0.4523 USD |
367,334.9208 ENA |
0.4568 USD |
0.4421 USD |
0.4652 USD |
0.4421 USD |
| 2025-02-15 |
0.4638 USD |
440,623.5697 ENA |
0.4822 USD |
0.4503 USD |
0.4968 USD |
0.4585 USD |
| 2025-02-14 |
0.4723 USD |
3,137,656.7183 ENA |
0.4522 USD |
0.4435 USD |
0.5000 USD |
0.4928 USD |
| 2025-02-13 |
0.4589 USD |
2,971,748.2361 ENA |
0.4510 USD |
0.4301 USD |
0.4744 USD |
0.4551 USD |
| 2025-02-12 |
0.4213 USD |
2,155,786.9238 ENA |
0.4428 USD |
0.4022 USD |
0.4487 USD |
0.4224 USD |
| 2025-02-11 |
0.4772 USD |
2,866,070.2497 ENA |
0.4791 USD |
0.4360 USD |
0.5075 USD |
0.4389 USD |
| 2025-02-10 |
0.4871 USD |
3,693,044.0592 ENA |
0.4773 USD |
0.4647 USD |
0.5038 USD |
0.4869 USD |
| 2025-02-09 |
0.4897 USD |
1,003,712.9912 ENA |
0.5234 USD |
0.4736 USD |
0.5388 USD |
0.4840 USD |
| 2025-02-08 |
0.5032 USD |
4,727,565.4530 ENA |
0.4916 USD |
0.4773 USD |
0.5415 USD |
0.5268 USD |
| 2025-02-07 |
0.5168 USD |
2,936,762.3748 ENA |
0.4762 USD |
0.4732 USD |
0.5493 USD |
0.5102 USD |
| 2025-02-06 |
0.5298 USD |
3,332,593.7411 ENA |
0.5483 USD |
0.4825 USD |
0.5601 USD |
0.4890 USD |
| 2025-02-05 |
0.5746 USD |
1,126,843.9700 ENA |
0.6065 USD |
0.5413 USD |
0.6111 USD |
0.5432 USD |
| 2025-02-04 |
0.6405 USD |
4,804,529.4467 ENA |
0.6806 USD |
0.5991 USD |
0.6868 USD |
0.6034 USD |
| 2025-02-03 |
0.5900 USD |
5,913,610.0863 ENA |
0.5793 USD |
0.4775 USD |
0.6700 USD |
0.6416 USD |
| 2025-02-02 |
0.6342 USD |
3,413,331.2856 ENA |
0.6738 USD |
0.5796 USD |
0.6964 USD |
0.6107 USD |
| 2025-02-01 |
0.7214 USD |
719,559.9480 ENA |
0.7669 USD |
0.6755 USD |
0.7890 USD |
0.6756 USD |
| 2025-01-31 |
0.7920 USD |
2,361,451.6373 ENA |
0.7619 USD |
0.7265 USD |
0.8343 USD |
0.7685 USD |
| 2025-01-30 |
0.7572 USD |
1,555,615.7909 ENA |
0.6840 USD |
0.6768 USD |
0.7971 USD |
0.7556 USD |
| 2025-01-29 |
0.6914 USD |
1,961,875.6644 ENA |
0.6570 USD |
0.6550 USD |
0.7414 USD |
0.7275 USD |
| 2025-01-28 |
0.7269 USD |
1,788,031.0691 ENA |
0.7536 USD |
0.7060 USD |
0.7712 USD |
0.7060 USD |
| 2025-01-27 |
0.7381 USD |
3,014,382.5237 ENA |
0.7762 USD |
0.7003 USD |
0.7826 USD |
0.7561 USD |
| 2025-01-26 |
0.8409 USD |
1,906,235.0332 ENA |
0.8569 USD |
0.8122 USD |
0.8790 USD |
0.8274 USD |
| 2025-01-25 |
0.8505 USD |
1,234,341.8601 ENA |
0.8431 USD |
0.8255 USD |
0.8790 USD |
0.8611 USD |