Identifier on Kucoin: ENA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.7426 USDC |
52,834.7400 ENA |
0.7368 USDC |
0.7260 USDC |
0.7650 USDC |
0.7282 USDC |
| 2025-09-05 |
0.6796 USDC |
65,697.2000 ENA |
0.6540 USDC |
0.6462 USDC |
0.7384 USDC |
0.7332 USDC |
| 2025-09-04 |
0.7116 USDC |
24,224.7100 ENA |
0.7332 USDC |
0.6857 USDC |
0.7374 USDC |
0.6857 USDC |
| 2025-09-03 |
0.7104 USDC |
56,803.1400 ENA |
0.6872 USDC |
0.6757 USDC |
0.7935 USDC |
0.7213 USDC |
| 2025-09-02 |
0.6842 USDC |
72,694.3800 ENA |
0.6324 USDC |
0.6310 USDC |
0.7517 USDC |
0.6760 USDC |
| 2025-09-01 |
0.6251 USDC |
22,958.5300 ENA |
0.6367 USDC |
0.6087 USDC |
0.6513 USDC |
0.6108 USDC |
| 2025-08-31 |
0.6731 USDC |
9,044.7800 ENA |
0.6547 USDC |
0.6528 USDC |
0.6813 USDC |
0.6576 USDC |
| 2025-08-30 |
0.6594 USDC |
28,187.5300 ENA |
0.6396 USDC |
0.6250 USDC |
0.6818 USDC |
0.6505 USDC |
| 2025-08-29 |
0.6583 USDC |
14,489.8700 ENA |
0.6792 USDC |
0.6429 USDC |
0.6792 USDC |
0.6612 USDC |
| 2025-08-28 |
0.6455 USDC |
27,988.7500 ENA |
0.6072 USDC |
0.6054 USDC |
0.6740 USDC |
0.6669 USDC |
| 2025-08-27 |
0.6203 USDC |
17,755.7000 ENA |
0.6282 USDC |
0.6090 USDC |
0.6360 USDC |
0.6188 USDC |
| 2025-08-26 |
0.6279 USDC |
32,704.0800 ENA |
0.6180 USDC |
0.6180 USDC |
0.6407 USDC |
0.6248 USDC |
| 2025-08-25 |
0.6536 USDC |
29,613.9600 ENA |
0.6938 USDC |
0.6330 USDC |
0.6976 USDC |
0.6375 USDC |
| 2025-08-24 |
0.7119 USDC |
17,108.3200 ENA |
0.7440 USDC |
0.6828 USDC |
0.7470 USDC |
0.6972 USDC |
| 2025-08-23 |
0.7543 USDC |
37,471.2700 ENA |
0.7511 USDC |
0.7316 USDC |
0.8096 USDC |
0.7385 USDC |
| 2025-08-22 |
0.6737 USDC |
54,021.2300 ENA |
0.6285 USDC |
0.6248 USDC |
0.7450 USDC |
0.7332 USDC |
| 2025-08-21 |
0.6379 USDC |
15,542.6100 ENA |
0.6544 USDC |
0.6246 USDC |
0.6596 USDC |
0.6324 USDC |
| 2025-08-20 |
0.6479 USDC |
15,197.9400 ENA |
0.6396 USDC |
0.6228 USDC |
0.6849 USDC |
0.6579 USDC |
| 2025-08-19 |
0.6499 USDC |
58,657.8000 ENA |
0.6756 USDC |
0.6306 USDC |
0.6936 USDC |
0.6451 USDC |
| 2025-08-18 |
0.6754 USDC |
80,429.3100 ENA |
0.7152 USDC |
0.6679 USDC |
0.7152 USDC |
0.6828 USDC |
| 2025-08-17 |
0.7260 USDC |
21,960.5400 ENA |
0.7310 USDC |
0.7044 USDC |
0.7459 USDC |
0.7159 USDC |
| 2025-08-16 |
0.7243 USDC |
25,223.5900 ENA |
0.7197 USDC |
0.7062 USDC |
0.7370 USDC |
0.7152 USDC |
| 2025-08-15 |
0.7215 USDC |
49,839.7100 ENA |
0.7132 USDC |
0.6864 USDC |
0.7503 USDC |
0.6921 USDC |
| 2025-08-14 |
0.7585 USDC |
321,699.1300 ENA |
0.7756 USDC |
0.6810 USDC |
0.7896 USDC |
0.7152 USDC |
| 2025-08-13 |
0.7865 USDC |
571,997.2400 ENA |
0.8052 USDC |
0.7620 USDC |
0.8316 USDC |
0.7692 USDC |
| 2025-08-12 |
0.8124 USDC |
84,858.4800 ENA |
0.7980 USDC |
0.7547 USDC |
0.8916 USDC |
0.7872 USDC |
| 2025-08-11 |
0.8076 USDC |
85,745.8179 ENA |
0.7995 USDC |
0.7872 USDC |
0.8520 USDC |
0.7944 USDC |
| 2025-08-10 |
0.7619 USDC |
600,311.3700 ENA |
0.7381 USDC |
0.7188 USDC |
0.8057 USDC |
0.7980 USDC |
| 2025-08-09 |
0.7286 USDC |
118,141.9700 ENA |
0.6444 USDC |
0.6367 USDC |
0.8075 USDC |
0.7540 USDC |
| 2025-08-08 |
0.6415 USDC |
77,268.4700 ENA |
0.6334 USDC |
0.6125 USDC |
0.6669 USDC |
0.6554 USDC |
| 2025-08-07 |
0.5999 USDC |
175,079.2900 ENA |
0.5990 USDC |
0.5834 USDC |
0.6697 USDC |
0.6476 USDC |
| 2025-08-06 |
0.5837 USDC |
69,177.3200 ENA |
0.5808 USDC |
0.5571 USDC |
0.6069 USDC |
0.5965 USDC |
| 2025-08-05 |
0.5820 USDC |
106,320.1700 ENA |
0.5999 USDC |
0.5646 USDC |
0.6069 USDC |
0.5714 USDC |
| 2025-08-04 |
0.6138 USDC |
84,046.8400 ENA |
0.5912 USDC |
0.5912 USDC |
0.6400 USDC |
0.6102 USDC |
| 2025-08-03 |
0.5819 USDC |
255,520.1300 ENA |
0.5253 USDC |
0.5115 USDC |
0.6012 USDC |
0.6012 USDC |
| 2025-08-02 |
0.5388 USDC |
442,241.1800 ENA |
0.5775 USDC |
0.5164 USDC |
0.5936 USDC |
0.5331 USDC |
| 2025-08-01 |
0.5899 USDC |
282,656.6500 ENA |
0.5696 USDC |
0.5569 USDC |
0.6212 USDC |
0.5795 USDC |
| 2025-07-31 |
0.6352 USDC |
109,734.1000 ENA |
0.6089 USDC |
0.5825 USDC |
0.6832 USDC |
0.5910 USDC |
| 2025-07-30 |
0.5633 USDC |
351,039.6200 ENA |
0.5693 USDC |
0.5345 USDC |
0.6089 USDC |
0.6089 USDC |
| 2025-07-29 |
0.5836 USDC |
54,717.9000 ENA |
0.6336 USDC |
0.5598 USDC |
0.6429 USDC |
0.5659 USDC |
| 2025-07-28 |
0.6694 USDC |
191,721.6800 ENA |
0.6732 USDC |
0.6141 USDC |
0.7001 USDC |
0.6389 USDC |
| 2025-07-27 |
0.6397 USDC |
86,433.0700 ENA |
0.6220 USDC |
0.6037 USDC |
0.6870 USDC |
0.6756 USDC |
| 2025-07-26 |
0.5818 USDC |
149,227.6800 ENA |
0.6000 USDC |
0.5500 USDC |
0.6202 USDC |
0.6008 USDC |
| 2025-07-25 |
0.5581 USDC |
303,395.0300 ENA |
0.4690 USDC |
0.4663 USDC |
0.6220 USDC |
0.5725 USDC |
| 2025-07-24 |
0.4762 USDC |
92,132.3800 ENA |
0.4600 USDC |
0.4250 USDC |
0.5545 USDC |
0.4759 USDC |
| 2025-07-23 |
0.4597 USDC |
71,149.5100 ENA |
0.5081 USDC |
0.4282 USDC |
0.5081 USDC |
0.4654 USDC |
| 2025-07-22 |
0.5012 USDC |
102,360.1500 ENA |
0.5140 USDC |
0.4690 USDC |
0.5534 USDC |
0.5005 USDC |
| 2025-07-21 |
0.5345 USDC |
285,064.2300 ENA |
0.4915 USDC |
0.4857 USDC |
0.5905 USDC |
0.5471 USDC |
| 2025-07-20 |
0.4896 USDC |
239,212.0900 ENA |
0.4293 USDC |
0.4285 USDC |
0.5238 USDC |
0.4925 USDC |
| 2025-07-19 |
0.4000 USDC |
16,375.4000 ENA |
0.3915 USDC |
0.3792 USDC |
0.4275 USDC |
0.4163 USDC |