Identifier on Kucoin: ENA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.2981 USDC |
7,436.6500 ENA |
0.2995 USDC |
0.2944 USDC |
0.3017 USDC |
0.2956 USDC |
| 2025-06-13 |
0.2945 USDC |
43,561.6200 ENA |
0.3105 USDC |
0.2800 USDC |
0.3105 USDC |
0.2942 USDC |
| 2025-06-12 |
0.3357 USDC |
3,051.6900 ENA |
0.3484 USDC |
0.3261 USDC |
0.3490 USDC |
0.3330 USDC |
| 2025-06-11 |
0.3622 USDC |
3,793.5600 ENA |
0.3715 USDC |
0.3513 USDC |
0.3764 USDC |
0.3664 USDC |
| 2025-06-10 |
0.3453 USDC |
5,243.9800 ENA |
0.3450 USDC |
0.3428 USDC |
0.3490 USDC |
0.3436 USDC |
| 2025-06-09 |
0.3215 USDC |
10,199.3200 ENA |
0.3163 USDC |
0.3163 USDC |
0.3333 USDC |
0.3281 USDC |
| 2025-06-08 |
0.3152 USDC |
21,495.7700 ENA |
0.3210 USDC |
0.3118 USDC |
0.3223 USDC |
0.3223 USDC |
| 2025-06-07 |
0.3163 USDC |
8,107.7300 ENA |
0.3003 USDC |
0.3003 USDC |
0.3418 USDC |
0.3310 USDC |
| 2025-06-06 |
0.3012 USDC |
45,967.7700 ENA |
0.2884 USDC |
0.2874 USDC |
0.3078 USDC |
0.2954 USDC |
| 2025-06-05 |
0.2978 USDC |
21,636.2000 ENA |
0.3133 USDC |
0.2840 USDC |
0.3204 USDC |
0.2874 USDC |
| 2025-06-04 |
0.3475 USDC |
154,395.7200 ENA |
0.3384 USDC |
0.3289 USDC |
0.3554 USDC |
0.3480 USDC |
| 2025-06-03 |
0.3374 USDC |
64,766.3000 ENA |
0.3214 USDC |
0.3214 USDC |
0.3486 USDC |
0.3416 USDC |
| 2025-06-02 |
0.3073 USDC |
3,468.6300 ENA |
0.3124 USDC |
0.3011 USDC |
0.3146 USDC |
0.3035 USDC |
| 2025-06-01 |
0.3073 USDC |
1,600.8500 ENA |
0.3044 USDC |
0.2999 USDC |
0.3180 USDC |
0.3180 USDC |
| 2025-05-31 |
0.2991 USDC |
53,353.5900 ENA |
0.3016 USDC |
0.2884 USDC |
0.3078 USDC |
0.3031 USDC |
| 2025-05-30 |
0.3284 USDC |
129,970.2000 ENA |
0.3758 USDC |
0.3114 USDC |
0.3764 USDC |
0.3121 USDC |
| 2025-05-29 |
0.3967 USDC |
8,928.6000 ENA |
0.3885 USDC |
0.3748 USDC |
0.4114 USDC |
0.3764 USDC |
| 2025-05-28 |
0.3833 USDC |
7,513.9800 ENA |
0.3996 USDC |
0.3751 USDC |
0.4089 USDC |
0.3751 USDC |
| 2025-05-27 |
0.3969 USDC |
16,777.4700 ENA |
0.3884 USDC |
0.3748 USDC |
0.4336 USDC |
0.4004 USDC |
| 2025-05-26 |
0.3848 USDC |
1,111,342.4700 ENA |
0.3804 USDC |
0.3724 USDC |
0.3936 USDC |
0.3869 USDC |
| 2025-05-25 |
0.3582 USDC |
289,377.5700 ENA |
0.3690 USDC |
0.3520 USDC |
0.3733 USDC |
0.3527 USDC |
| 2025-05-24 |
0.3756 USDC |
13,330.7800 ENA |
0.3724 USDC |
0.3656 USDC |
0.3811 USDC |
0.3684 USDC |
| 2025-05-23 |
0.4138 USDC |
44,445.1700 ENA |
0.4132 USDC |
0.3564 USDC |
0.4444 USDC |
0.4044 USDC |
| 2025-05-22 |
0.4105 USDC |
209,716.7400 ENA |
0.3996 USDC |
0.3996 USDC |
0.4229 USDC |
0.4204 USDC |
| 2025-05-21 |
0.3930 USDC |
284,543.6400 ENA |
0.3792 USDC |
0.3684 USDC |
0.4132 USDC |
0.3964 USDC |
| 2025-05-20 |
0.3920 USDC |
17,309.0500 ENA |
0.3724 USDC |
0.3634 USDC |
0.3964 USDC |
0.3657 USDC |
| 2025-05-19 |
0.3677 USDC |
133,703.4800 ENA |
0.3894 USDC |
0.3409 USDC |
0.3928 USDC |
0.3644 USDC |
| 2025-05-18 |
0.3829 USDC |
122,340.9000 ENA |
0.3480 USDC |
0.3480 USDC |
0.4071 USDC |
0.3869 USDC |
| 2025-05-17 |
0.3683 USDC |
148,786.2100 ENA |
0.3784 USDC |
0.3577 USDC |
0.3924 USDC |
0.3622 USDC |
| 2025-05-16 |
0.3841 USDC |
77,667.5500 ENA |
0.3690 USDC |
0.3644 USDC |
0.3928 USDC |
0.3819 USDC |
| 2025-05-15 |
0.3756 USDC |
307,401.4200 ENA |
0.4098 USDC |
0.3649 USDC |
0.4204 USDC |
0.3690 USDC |
| 2025-05-14 |
0.4274 USDC |
28,535.1900 ENA |
0.4524 USDC |
0.4004 USDC |
0.4608 USDC |
0.4119 USDC |
| 2025-05-13 |
0.4163 USDC |
271,770.0800 ENA |
0.3844 USDC |
0.3585 USDC |
0.4555 USDC |
0.4474 USDC |
| 2025-05-12 |
0.4129 USDC |
172,682.5600 ENA |
0.4084 USDC |
0.3996 USDC |
0.4370 USDC |
0.3996 USDC |
| 2025-05-11 |
0.4094 USDC |
30,978.8900 ENA |
0.4166 USDC |
0.3884 USDC |
0.4336 USDC |
0.4064 USDC |
| 2025-05-10 |
0.3842 USDC |
38,099.5100 ENA |
0.3724 USDC |
0.3604 USDC |
0.4244 USDC |
0.4244 USDC |
| 2025-05-09 |
0.3684 USDC |
113,664.9000 ENA |
0.3386 USDC |
0.3363 USDC |
0.3933 USDC |
0.3617 USDC |
| 2025-05-08 |
0.3107 USDC |
81,724.1500 ENA |
0.2681 USDC |
0.2681 USDC |
0.3510 USDC |
0.3404 USDC |
| 2025-05-07 |
0.2685 USDC |
3,403.7300 ENA |
0.2705 USDC |
0.2637 USDC |
0.2739 USDC |
0.2684 USDC |
| 2025-05-06 |
0.2618 USDC |
16,667.0200 ENA |
0.2604 USDC |
0.2590 USDC |
0.2689 USDC |
0.2645 USDC |
| 2025-05-05 |
0.2834 USDC |
4,807.1400 ENA |
0.2884 USDC |
0.2764 USDC |
0.2964 USDC |
0.2784 USDC |
| 2025-05-04 |
0.2917 USDC |
72,970.9000 ENA |
0.2892 USDC |
0.2848 USDC |
0.2964 USDC |
0.2868 USDC |
| 2025-05-03 |
0.2934 USDC |
13,449.0900 ENA |
0.3066 USDC |
0.2884 USDC |
0.3068 USDC |
0.2936 USDC |
| 2025-05-02 |
0.3103 USDC |
138,121.8000 ENA |
0.3244 USDC |
0.3050 USDC |
0.3284 USDC |
0.3108 USDC |
| 2025-05-01 |
0.3250 USDC |
5,459.2400 ENA |
0.3204 USDC |
0.3158 USDC |
0.3404 USDC |
0.3235 USDC |
| 2025-04-30 |
0.3038 USDC |
230,832.1600 ENA |
0.3117 USDC |
0.3035 USDC |
0.3211 USDC |
0.3178 USDC |
| 2025-04-29 |
0.3293 USDC |
3,294.4100 ENA |
0.3324 USDC |
0.3228 USDC |
0.3364 USDC |
0.3258 USDC |
| 2025-04-28 |
0.3420 USDC |
173,854.0800 ENA |
0.3422 USDC |
0.3265 USDC |
0.3804 USDC |
0.3335 USDC |
| 2025-04-27 |
0.3509 USDC |
3,114.1000 ENA |
0.3655 USDC |
0.3434 USDC |
0.3655 USDC |
0.3434 USDC |
| 2025-04-26 |
0.3626 USDC |
36,118.6200 ENA |
0.3684 USDC |
0.3520 USDC |
0.3771 USDC |
0.3579 USDC |