Identifier on Kucoin: ENA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.4633 USDC |
12,300.7300 ENA |
0.4684 USDC |
0.4593 USDC |
0.4689 USDC |
0.4618 USDC |
| 2025-10-25 |
0.4647 USDC |
20,402.2600 ENA |
0.4774 USDC |
0.4594 USDC |
0.4774 USDC |
0.4632 USDC |
| 2025-10-24 |
0.4701 USDC |
39,529.1700 ENA |
0.4551 USDC |
0.4528 USDC |
0.4855 USDC |
0.4695 USDC |
| 2025-10-23 |
0.4578 USDC |
26,693.2112 ENA |
0.4340 USDC |
0.4340 USDC |
0.4710 USDC |
0.4689 USDC |
| 2025-10-22 |
0.4484 USDC |
80,794.6600 ENA |
0.4496 USDC |
0.4195 USDC |
0.4746 USDC |
0.4337 USDC |
| 2025-10-21 |
0.4514 USDC |
20,061.1500 ENA |
0.4517 USDC |
0.4370 USDC |
0.4708 USDC |
0.4655 USDC |
| 2025-10-20 |
0.4742 USDC |
26,440.8400 ENA |
0.4813 USDC |
0.4645 USDC |
0.4840 USDC |
0.4696 USDC |
| 2025-10-19 |
0.4836 USDC |
48,209.3300 ENA |
0.4609 USDC |
0.4470 USDC |
0.5058 USDC |
0.4940 USDC |
| 2025-10-18 |
0.4568 USDC |
63,338.5800 ENA |
0.4368 USDC |
0.4343 USDC |
0.4708 USDC |
0.4641 USDC |
| 2025-10-17 |
0.4114 USDC |
166,217.4400 ENA |
0.4030 USDC |
0.3793 USDC |
0.4475 USDC |
0.4388 USDC |
| 2025-10-16 |
0.4140 USDC |
38,791.2900 ENA |
0.4193 USDC |
0.3954 USDC |
0.4444 USDC |
0.4052 USDC |
| 2025-10-15 |
0.4379 USDC |
198,251.4100 ENA |
0.4345 USDC |
0.4271 USDC |
0.4708 USDC |
0.4394 USDC |
| 2025-10-14 |
0.4301 USDC |
53,270.6000 ENA |
0.4708 USDC |
0.4147 USDC |
0.4778 USDC |
0.4238 USDC |
| 2025-10-13 |
0.4388 USDC |
82,693.1000 ENA |
0.4104 USDC |
0.4006 USDC |
0.4708 USDC |
0.4631 USDC |
| 2025-10-12 |
0.3786 USDC |
75,274.0400 ENA |
0.3668 USDC |
0.3470 USDC |
0.4483 USDC |
0.4239 USDC |
| 2025-10-11 |
0.4371 USDC |
89,299.8400 ENA |
0.4376 USDC |
0.4195 USDC |
0.4593 USDC |
0.4195 USDC |
| 2025-10-10 |
0.5543 USDC |
22,593.1500 ENA |
0.5490 USDC |
0.5456 USDC |
0.5690 USDC |
0.5612 USDC |
| 2025-10-09 |
0.5697 USDC |
44,312.7100 ENA |
0.5772 USDC |
0.5534 USDC |
0.5772 USDC |
0.5570 USDC |
| 2025-10-08 |
0.5561 USDC |
23,500.8800 ENA |
0.5464 USDC |
0.5341 USDC |
0.5845 USDC |
0.5768 USDC |
| 2025-10-07 |
0.5967 USDC |
11,593.2200 ENA |
0.6049 USDC |
0.5831 USDC |
0.6085 USDC |
0.5951 USDC |
| 2025-10-06 |
0.5808 USDC |
24,788.6500 ENA |
0.5820 USDC |
0.5670 USDC |
0.5938 USDC |
0.5938 USDC |
| 2025-10-05 |
0.6060 USDC |
80,150.1700 ENA |
0.5891 USDC |
0.5873 USDC |
0.6301 USDC |
0.6072 USDC |
| 2025-10-04 |
0.5988 USDC |
19,298.8700 ENA |
0.6144 USDC |
0.5896 USDC |
0.6180 USDC |
0.5967 USDC |
| 2025-10-03 |
0.6147 USDC |
38,457.6200 ENA |
0.6288 USDC |
0.6069 USDC |
0.6619 USDC |
0.6119 USDC |
| 2025-10-02 |
0.6021 USDC |
805,102.6900 ENA |
0.5851 USDC |
0.5784 USDC |
0.6396 USDC |
0.6383 USDC |
| 2025-10-01 |
0.5846 USDC |
135,980.3900 ENA |
0.5569 USDC |
0.5569 USDC |
0.5974 USDC |
0.5824 USDC |
| 2025-09-30 |
0.5464 USDC |
36,705.4500 ENA |
0.5649 USDC |
0.5356 USDC |
0.5663 USDC |
0.5432 USDC |
| 2025-09-29 |
0.5734 USDC |
11,588.7200 ENA |
0.5989 USDC |
0.5574 USDC |
0.5989 USDC |
0.5580 USDC |
| 2025-09-28 |
0.5656 USDC |
2,321.9300 ENA |
0.5774 USDC |
0.5600 USDC |
0.5779 USDC |
0.5600 USDC |
| 2025-09-27 |
0.5876 USDC |
1,532.6300 ENA |
0.5974 USDC |
0.5769 USDC |
0.5992 USDC |
0.5770 USDC |
| 2025-09-26 |
0.5756 USDC |
30,737.3000 ENA |
0.5675 USDC |
0.5647 USDC |
0.5862 USDC |
0.5826 USDC |
| 2025-09-25 |
0.5633 USDC |
130,439.6800 ENA |
0.5951 USDC |
0.5164 USDC |
0.6036 USDC |
0.5769 USDC |
| 2025-09-24 |
0.6058 USDC |
14,591.0300 ENA |
0.6050 USDC |
0.5918 USDC |
0.6150 USDC |
0.6037 USDC |
| 2025-09-23 |
0.6040 USDC |
15,332.4700 ENA |
0.6011 USDC |
0.5820 USDC |
0.6180 USDC |
0.6144 USDC |
| 2025-09-22 |
0.6081 USDC |
71,027.2500 ENA |
0.6428 USDC |
0.5655 USDC |
0.6437 USDC |
0.5930 USDC |
| 2025-09-21 |
0.6721 USDC |
10,434.2900 ENA |
0.6684 USDC |
0.6519 USDC |
0.6805 USDC |
0.6585 USDC |
| 2025-09-20 |
0.6706 USDC |
9,103.9400 ENA |
0.6684 USDC |
0.6596 USDC |
0.6828 USDC |
0.6642 USDC |
| 2025-09-19 |
0.6720 USDC |
35,890.6200 ENA |
0.6991 USDC |
0.6541 USDC |
0.7091 USDC |
0.6771 USDC |
| 2025-09-18 |
0.7102 USDC |
190,331.4400 ENA |
0.7116 USDC |
0.6936 USDC |
0.7628 USDC |
0.7014 USDC |
| 2025-09-17 |
0.6874 USDC |
14,140.1600 ENA |
0.6972 USDC |
0.6720 USDC |
0.6979 USDC |
0.6864 USDC |
| 2025-09-16 |
0.6999 USDC |
19,849.9000 ENA |
0.7008 USDC |
0.6864 USDC |
0.7132 USDC |
0.7068 USDC |
| 2025-09-15 |
0.7372 USDC |
83,751.8100 ENA |
0.7476 USDC |
0.6952 USDC |
0.7741 USDC |
0.7080 USDC |
| 2025-09-14 |
0.7481 USDC |
31,025.9800 ENA |
0.7628 USDC |
0.7322 USDC |
0.7628 USDC |
0.7440 USDC |
| 2025-09-13 |
0.7655 USDC |
13,237.3900 ENA |
0.7764 USDC |
0.7364 USDC |
0.7800 USDC |
0.7557 USDC |
| 2025-09-12 |
0.7651 USDC |
38,492.0242 ENA |
0.7789 USDC |
0.7463 USDC |
0.7875 USDC |
0.7492 USDC |
| 2025-09-11 |
0.7717 USDC |
36,397.8800 ENA |
0.7764 USDC |
0.7494 USDC |
0.7980 USDC |
0.7692 USDC |
| 2025-09-10 |
0.8060 USDC |
76,173.4000 ENA |
0.8124 USDC |
0.7721 USDC |
0.8385 USDC |
0.7832 USDC |
| 2025-09-09 |
0.8238 USDC |
197,256.5300 ENA |
0.7831 USDC |
0.7740 USDC |
0.8719 USDC |
0.8160 USDC |
| 2025-09-08 |
0.7739 USDC |
124,765.3500 ENA |
0.7363 USDC |
0.7325 USDC |
0.8047 USDC |
0.7764 USDC |
| 2025-09-07 |
0.7355 USDC |
51,720.7200 ENA |
0.7368 USDC |
0.7292 USDC |
0.7525 USDC |
0.7470 USDC |