Identifier on Kucoin: ENA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |