Dark

ENAUSD
ENA / United States dollar
crypto Composite

Real-time

May 17, 2025 9:53:36 AM EDT

0.36012USD-7.162%(-0.02778)66,952ENA25,622USD

0.35734Bid 0.50102Ask 0.14368Spread

Composite
0.36012 Kraken
0.39040 Bitfinex
0.36012

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-17	0.37565	0.39061	0.35865	0.36012	-6.948%	5,057	0.000%
2025-05-16	0.36652	0.39466	0.36549	0.38701	+5.972%	107,517	-6.948%
2025-05-15	0.41592	0.42137	0.35815	0.36520	-11.580%	80,462	-1.391%
2025-05-14	0.45567	0.45567	0.40100	0.41303	-9.144%	9,711	-12.810%
2025-05-13	0.38513	0.46090	0.35730	0.45460	+17.589%	6,453,341	-20.783%
2025-05-12	0.40945	0.43850	0.37000	0.38660	-5.222%	6,211,681	-6.849%
2025-05-11	0.40649	0.43500	0.38820	0.40790	-2.346%	3,591,540	-11.714%
2025-05-10	0.37323	0.44000	0.35710	0.41770	+13.598%	2,915,017	-13.785%
2025-05-09	0.33922	0.41850	0.33290	0.36770	+7.798%	5,731,451	-2.061%
2025-05-08	0.28023	0.35100	0.26750	0.34110	+27.371%	4,287,946	+5.576%
2025-05-07	0.27291	0.27490	0.26180	0.26780	-0.852%	4,894,263	+34.473%
2025-05-06	0.26127	0.27050	0.25710	0.27010	+3.170%	3,805,928	+33.328%
2025-05-05	0.28880	0.29758	0.26050	0.26180	-8.685%	1,435,989	+37.555%
2025-05-04	0.28943	0.29540	0.28350	0.28670	-1.748%	587,572	+25.609%
2025-05-03	0.30488	0.30790	0.28800	0.29180	-4.827%	825,922	+23.413%
2025-05-02	0.31854	0.32720	0.30370	0.30660	-4.783%	816,744	+17.456%
2025-05-01	0.32131	0.34360	0.31470	0.32200	+0.719%	997,785	+11.839%
2025-04-30	0.30996	0.32210	0.30180	0.31970	+3.063%	1,101,853	+12.643%
2025-04-29	0.32985	0.33975	0.30390	0.31020	-7.265%	2,107,588	+16.093%
2025-04-28	0.34156	0.35950	0.32630	0.33450	-2.987%	1,041,491	+7.659%
2025-04-27	0.36315	0.36700	0.34320	0.34480	-5.689%	745,045	+4.443%
2025-04-26	0.36679	0.37900	0.35100	0.36560	+0.661%	1,450,437	-1.499%
2025-04-25	0.35963	0.37750	0.34960	0.36320	+1.794%	1,634,437	-0.848%
2025-04-24	0.34195	0.36650	0.32670	0.35680	+4.664%	2,889,893	+0.930%
2025-04-23	0.32446	0.35730	0.32280	0.34090	+5.738%	4,920,450	+5.638%
2025-04-22	0.28822	0.32340	0.28000	0.32240	+12.022%	2,253,663	+11.700%
2025-04-21	0.28559	0.30490	0.28500	0.28780	+0.735%	1,409,793	+25.129%
2025-04-20	0.28634	0.29092	0.27540	0.28570	+0.210%	926,157	+26.048%
2025-04-19	0.28144	0.29010	0.26004	0.28510	+1.387%	368,741	+26.314%
2025-04-18	0.27665	0.28900	0.27530	0.28120	+1.958%	559,418	+28.065%
2025-04-17	0.27122	0.28130	0.26780	0.27580	+1.434%	5,758,671	+30.573%
2025-04-16	0.27477	0.27880	0.26180	0.27190	-0.766%	570,754	+32.446%
2025-04-15	0.29409	0.30610	0.27280	0.27400	-7.307%	2,782,908	+31.431%
2025-04-14	0.31111	0.32180	0.29320	0.29560	-4.057%	1,351,694	+21.827%
2025-04-13	0.34240	0.34720	0.30440	0.30810	-9.860%	880,320	+16.884%
2025-04-12	0.31070	0.35000	0.30558	0.34180	+8.199%	1,193,376	+5.360%
2025-04-11	0.30046	0.32400	0.29784	0.31590	+4.395%	1,011,823	+13.998%
2025-04-10	0.31606	0.31840	0.29340	0.30260	-4.271%	1,300,898	+19.009%
2025-04-09	0.27886	0.32550	0.26429	0.31610	+14.945%	2,047,399	+13.926%
2025-04-08	0.29713	0.30740	0.27350	0.27500	-5.725%	1,393,276	+30.953%
2025-04-07	0.27327	0.30550	0.25000	0.29170	+5.574%	2,064,570	+23.456%
2025-04-06	0.31884	0.31920	0.27090	0.27630	-13.575%	2,755,577	+30.337%
2025-04-05	0.32058	0.33280	0.31560	0.31970	+0.408%	1,458,226	+12.643%
2025-04-04	0.31607	0.32630	0.29100	0.31840	+1.531%	4,479,440	+13.103%
2025-04-03	0.34447	0.34447	0.29920	0.31360	-5.056%	2,031,910	+14.834%
2025-04-02	0.36514	0.38500	0.33030	0.33030	-10.706%	2,375,997	+9.028%
2025-04-01	0.34654	0.37427	0.34250	0.36990	+7.560%	930,781	-2.644%
2025-03-31	0.37072	0.37430	0.34250	0.34390	-6.853%	974,245	+4.716%
2025-03-30	0.36151	0.37851	0.35860	0.36920	+0.517%	1,019,466	-2.459%
2025-03-29	0.39341	0.39380	0.36332	0.36730	-4.746%	1,703,312	-1.955%
2025-03-28	0.42407	0.43090	0.38220	0.38560	-10.367%	3,033,725	-6.608%
2025-03-27	0.41143	0.44510	0.40710	0.43020	+5.183%	2,122,815	-16.290%
2025-03-26	0.42609	0.43690	0.40230	0.40900	-3.719%	3,356,190	-11.951%
2025-03-25	0.40952	0.44270	0.39450	0.42480	+3.838%	1,604,960	-15.226%
2025-03-24	0.37240	0.41160	0.36870	0.40910	+11.199%	2,590,689	-11.973%
2025-03-23	0.35437	0.37440	0.35410	0.36790	+3.634%	670,660	-2.115%
2025-03-22	0.35538	0.36300	0.35000	0.35500	+1.140%	597,904	+1.442%
2025-03-21	0.38569	0.38810	0.34037	0.35100	-8.379%	610,544	+2.598%
2025-03-20	0.39253	0.39820	0.37380	0.38310	-2.692%	789,767	-5.998%
2025-03-19	0.37173	0.39971	0.36480	0.39370	+7.071%	1,234,526	-8.529%
2025-03-18	0.37692	0.38440	0.35490	0.36770	-2.596%	1,008,749	-2.061%
2025-03-17	0.35996	0.39450	0.35810	0.37750	+5.359%	1,483,208	-4.604%
2025-03-16	0.37601	0.37730	0.34000	0.35830	-3.631%	2,288,497	+0.508%
2025-03-15	0.35211	0.37930	0.34850	0.37180	+6.441%	984,379	-3.141%
2025-03-14	0.33878	0.38121	0.33350	0.34930	+2.887%	1,623,699	+3.098%
2025-03-13	0.36373	0.38121	0.33590	0.33950	-8.293%	2,143,274	+6.074%
2025-03-12	0.39054	0.39440	0.35570	0.37020	-4.906%	1,089,261	-2.723%
2025-03-11	0.40247	0.42590	0.36780	0.38930	-8.032%	3,726,309	-7.496%
2025-03-10	0.43053	0.49000	0.39400	0.42330	+0.261%	5,761,099	-14.926%
2025-03-09	0.44151	0.44580	0.40650	0.42220	-4.415%	2,125,088	-14.704%
2025-03-08	0.43634	0.46450	0.39010	0.44170	+3.201%	2,106,674	-18.470%
2025-03-07	0.36997	0.45890	0.35290	0.42800	+17.744%	7,877,160	-15.860%
2025-03-06	0.34739	0.41480	0.34200	0.36350	+5.792%	5,798,620	-0.930%
2025-03-05	0.37840	0.39266	0.34130	0.34360	-10.544%	2,421,837	+4.808%
2025-03-04	0.36370	0.39240	0.33493	0.38410	+5.813%	3,502,303	-6.243%
2025-03-03	0.47208	0.48010	0.35560	0.36300	-23.851%	3,838,738	-0.793%
2025-03-02	0.40232	0.48270	0.38540	0.47670	+19.264%	3,457,495	-24.456%
2025-03-01	0.41694	0.41920	0.39000	0.39970	-3.384%	1,434,694	-9.902%
2025-02-28	0.41510	0.42780	0.38240	0.41370	-0.217%	3,514,715	-12.951%
2025-02-27	0.43820	0.44370	0.41160	0.41460	-3.131%	3,570,911	-13.140%
2025-02-26	0.41043	0.49710	0.39570	0.42800	+5.263%	8,201,237	-15.860%
2025-02-25	0.36762	0.42957	0.36320	0.40660	+0.148%	3,237,747	-11.431%
2025-02-24	0.44705	0.44705	0.37001	0.40600	-8.145%	592,206	-11.300%
2025-02-23	0.44932	0.48200	0.43230	0.44200	-1.251%	1,311,922	-18.525%
2025-02-22	0.45962	0.47950	0.43760	0.44760	-2.569%	1,515,041	-19.544%
2025-02-21	0.42078	0.47600	0.40220	0.45940	+9.616%	3,329,748	-21.611%
2025-02-20	0.39650	0.42636	0.39240	0.41910	+5.807%	919,982	-14.073%
2025-02-19	0.42124	0.43040	0.38630	0.39610	-6.182%	875,472	-9.084%
2025-02-18	0.47197	0.47270	0.40440	0.42220	-7.372%	1,974,588	-14.704%
2025-02-17	0.45566	0.54100	0.43570	0.45580	+1.289%	1,701,936	-20.992%
2025-02-16	0.44807	0.46520	0.44210	0.45000	-1.532%	580,625	-19.973%
2025-02-15	0.47610	0.49680	0.45030	0.45700	-5.851%	602,112	-21.199%
2025-02-14	0.44994	0.50220	0.44350	0.48540	+7.867%	4,082,346	-25.810%
2025-02-13	0.44979	0.47440	0.43010	0.45000	-0.022%	3,097,831	-19.973%
2025-02-12	0.44392	0.46040	0.40220	0.45010	+1.695%	3,800,436	-19.991%
2025-02-11	0.48553	0.50750	0.43600	0.44260	-7.212%	2,739,053	-18.635%
2025-02-10	0.48307	0.65000	0.46470	0.47700	0.000%	4,783,111	-24.503%
2025-02-09	0.51888	0.53880	0.45820	0.47700	-8.952%	2,753,059	-24.503%
2025-02-08	0.49373	0.54150	0.47730	0.52390	+5.924%	4,795,386	-31.262%
2025-02-07	0.49012	0.54930	0.47320	0.49460	+5.078%	3,366,818	-27.190%
2025-02-06	0.55394	0.56365	0.46560	0.47070	-14.231%	3,604,920	-23.493%
2025-02-05	0.61474	0.61474	0.54130	0.54880	-9.870%	1,180,951	-34.380%
2025-02-04	0.67803	0.68680	0.59050	0.60890	-10.165%	5,244,371	-40.857%
2025-02-03	0.54160	0.86917	0.47750	0.67780	+16.983%	7,094,524	-46.869%
2025-02-02	0.67168	0.69640	0.54500	0.57940	-14.226%	4,043,579	-37.846%
2025-02-01	0.77050	0.79178	0.67250	0.67550	-11.584%	776,649	-46.688%
2025-01-31	0.76860	0.83680	0.72650	0.76400	+0.699%	2,770,237	-52.864%
2025-01-30	0.69770	0.82606	0.67680	0.75870	+11.377%	1,680,751	-52.535%
2025-01-29	0.65619	0.74140	0.65500	0.68120	+3.447%	2,099,870	-47.134%
2025-01-28	0.74768	0.77120	0.65100	0.65850	-12.387%	3,370,949	-45.312%
2025-01-27	0.78322	0.79145	0.70030	0.75160	-3.144%	3,923,046	-52.086%
2025-01-26	0.86319	0.87900	0.77110	0.77600	-9.356%	3,608,542	-53.593%
2025-01-25	0.84127	0.87900	0.82550	0.85610	+1.302%	1,236,857	-57.935%
2025-01-24	0.85155	0.92861	0.81010	0.84510	-0.448%	3,991,995	-57.387%
2025-01-23	0.85266	0.89000	0.78210	0.84890	-0.516%	3,954,121	-57.578%
2025-01-22	0.93634	1.02000	0.83680	0.85330	-8.845%	2,591,039	-57.797%
2025-01-21	0.84962	0.98440	0.83090	0.93610	+5.074%	3,804,070	-61.530%
2025-01-20	0.83646	0.98370	0.80256	0.89090	-5.435%	4,098,602	-59.578%
2025-01-19	0.90575	0.95318	0.81144	0.94210	+6.814%	1,579,267	-61.775%
2025-01-18	0.96926	0.99660	0.84910	0.88200	-8.743%	3,564,168	-59.170%
2025-01-17	0.91530	1.00710	0.91200	0.96650	+5.698%	1,535,399	-62.740%
2025-01-16	0.91877	0.95750	0.80010	0.91440	-3.228%	2,789,535	-60.617%
2025-01-15	0.83189	0.97360	0.77700	0.94490	+11.902%	4,293,303	-61.888%
2025-01-14	0.80048	0.85760	0.79363	0.84440	+5.656%	2,033,488	-57.352%
2025-01-13	0.91654	0.91654	0.72230	0.79920	-11.200%	3,409,647	-54.940%
2025-01-12	0.91142	0.91720	0.87134	0.90000	-0.772%	783,624	-59.987%
2025-01-11	0.91502	0.93620	0.87450	0.90700	-0.330%	588,556	-60.295%
2025-01-10	0.92494	0.98500	0.87170	0.91000	+0.954%	1,641,298	-60.426%
2025-01-09	0.97472	0.98910	0.86110	0.90140	-7.898%	2,020,644	-60.049%
2025-01-08	1.04510	1.06630	0.90100	0.97870	-5.458%	4,416,613	-63.204%
2025-01-07	1.16810	1.20680	1.03370	1.03520	-12.271%	2,442,409	-65.213%
2025-01-06	1.27280	1.34800	1.16000	1.18000	-5.221%	2,037,021	-69.481%
2025-01-05	1.23840	1.29890	1.16520	1.24500	+1.072%	453,647	-71.075%
2025-01-04	1.21300	1.36150	1.16310	1.23180	+1.424%	1,891,092	-70.765%
2025-01-03	1.06190	1.36150	1.02000	1.21450	+17.411%	2,674,193	-70.348%
2025-01-02	0.97726	1.07500	0.95870	1.03440	+8.043%	2,041,474	-65.186%
2025-01-01	0.91679	0.97610	0.89270	0.95740	+4.122%	588,595	-62.386%
2024-12-31	0.94654	0.95590	0.90450	0.91950	-4.458%	667,159	-60.835%
2024-12-30	0.96934	1.02550	0.93500	0.96240	+2.220%	1,578,087	-62.581%
2024-12-29	0.95713	0.97770	0.90790	0.94150	-0.349%	1,042,175	-61.750%
2024-12-28	0.91464	0.95053	0.88360	0.94480	+4.687%	624,477	-61.884%
2024-12-27	0.96078	0.99260	0.89800	0.90250	-2.485%	693,362	-60.098%
2024-12-26	1.02690	1.04450	0.91390	0.92550	-8.845%	1,622,525	-61.089%
2024-12-25	1.05760	1.06390	0.99430	1.01530	-3.699%	536,868	-64.531%
2024-12-24	1.08140	1.14100	0.95010	1.05430	-1.926%	1,344,957	-65.843%
2024-12-23	1.07020	1.12000	0.98890	1.07500	+4.562%	1,844,243	-66.500%
2024-12-22	1.05090	1.10590	0.98409	1.02810	+1.661%	1,705,806	-64.972%
2024-12-21	1.18990	1.22890	0.98352	1.01130	-14.601%	3,730,045	-64.390%
2024-12-20	0.95989	1.21140	0.84510	1.18420	+24.417%	5,612,100	-69.590%
2024-12-19	1.07220	1.19940	0.92673	0.95180	-12.139%	6,339,971	-62.164%
2024-12-18	1.10930	1.15890	0.98010	1.08330	-5.049%	2,295,591	-66.757%
2024-12-17	1.17680	1.19260	1.11580	1.14090	-3.713%	1,084,181	-68.435%
2024-12-16	1.27830	1.35990	1.15820	1.18490	-5.299%	2,576,990	-69.608%
2024-12-15	1.13080	1.27460	1.11510	1.25120	+10.238%	4,106,494	-71.218%
2024-12-14	1.01690	1.18390	0.94470	1.13500	+13.842%	3,593,902	-68.271%
2024-12-13	1.03800	1.06000	0.97380	0.99700	-3.820%	1,111,253	-63.880%
2024-12-12	1.04510	1.14340	1.03270	1.03660	+3.982%	3,742,293	-65.260%
2024-12-11	0.90195	1.03180	0.69059	0.99690	+13.971%	782,254	-63.876%
2024-12-10	1.00000	1.06510	0.86114	0.87470	-13.370%	1,248,157	-58.829%
2024-12-09	0.97997	1.04970	0.86280	1.00970	-1.952%	2,632,381	-64.334%
2024-12-08	1.07460	1.14600	0.99062	1.02980	-2.092%	1,625,862	-65.030%
2024-12-07	1.03200	1.20860	1.01980	1.05180	+0.200%	1,480,380	-65.762%
2024-12-06	1.03320	1.09800	0.52330	1.04970	+8.913%	1,321,371	-65.693%
2024-12-05	0.96883	1.10000	0.85620	0.96380	+7.053%	2,939,383	-62.635%
2024-12-04	0.80413	0.99000	0.79996	0.90030	+9.997%	1,561,667	-60.000%
2024-12-03	0.84095	0.89250	0.76368	0.81848	-3.447%	17,806	-56.001%
2024-12-02	0.81641	0.88750	0.79058	0.84770	+3.403%	556,158	-57.518%
2024-12-01	0.84799	0.88730	0.80750	0.81980	-2.729%	2,113,070	-56.072%
2024-11-30	0.78793	0.86020	0.75010	0.84280	+6.859%	1,539,335	-57.271%
2024-11-29	0.71140	0.80890	0.68790	0.78870	+10.913%	1,701,057	-54.340%
2024-11-28	0.72165	0.76220	0.68410	0.71110	+0.240%	1,873,132	-49.357%
2024-11-27	0.61106	0.76670	0.59240	0.70940	+17.645%	1,672,398	-49.236%
2024-11-26	0.63869	0.64324	0.54070	0.60300	-5.084%	1,943,938	-40.279%
2024-11-25	0.67579	0.71860	0.60736	0.63530	-0.889%	645,133	-43.315%
2024-11-24	0.68293	0.68293	0.58600	0.64100	-3.754%	403,094	-43.819%
2024-11-23	0.60546	0.69000	0.58758	0.66600	+11.539%	786,621	-45.928%
2024-11-22	0.59003	0.62800	0.57600	0.59710	+0.691%	751,093	-39.688%
2024-11-21	0.52223	0.66999	0.49920	0.59300	+14.789%	675,423	-39.272%
2024-11-20	0.52440	0.54560	0.50150	0.51660	-3.709%	203,323	-30.290%
2024-11-19	0.58464	0.59530	0.52500	0.53650	-7.468%	848,013	-32.876%
2024-11-18	0.56662	0.63120	0.54740	0.57980	+4.808%	623,374	-37.889%
2024-11-17	0.56011	0.60750	0.54745	0.55320	+1.710%	449,036	-34.902%
2024-11-16	0.54713	0.57110	0.52030	0.54390	+1.436%	649,877	-33.789%
2024-11-15	0.54294	0.62450	0.52380	0.53620	-0.464%	646,957	-32.838%
2024-11-14	0.58750	0.60480	0.52596	0.53870	-8.988%	516,024	-33.150%
2024-11-13	0.59495	0.65000	0.51590	0.59190	+0.017%	883,785	-39.159%
2024-11-12	0.60424	0.63990	0.55250	0.59180	-7.459%	1,780,833	-39.148%
2024-11-11	0.55591	0.69900	0.54680	0.63950	+15.454%	1,502,844	-43.687%
2024-11-10	0.55220	0.67200	0.52340	0.55390	+0.599%	1,502,576	-34.985%
2024-11-09	0.50629	0.58270	0.48030	0.55060	+10.829%	642,663	-34.595%
2024-11-08	0.51000	0.55000	0.47620	0.49680	-1.934%	528,954	-27.512%
2024-11-07	0.49635	0.57760	0.48422	0.50660	+4.432%	1,284,476	-28.914%
2024-11-06	0.36835	0.48850	0.35280	0.48510	+38.048%	1,559,197	-25.764%
2024-11-05	0.33231	0.36462	0.32330	0.35140	+6.711%	545,209	+2.482%
2024-11-04	0.34916	0.35590	0.32090	0.32930	-2.372%	736,733	+9.359%
2024-11-03	0.36017	0.36920	0.31690	0.33730	-6.565%	1,196,056	+6.765%
2024-11-02	0.36797	0.38350	0.35322	0.36100	-1.982%	229,781	-0.244%
2024-11-01	0.37106	0.39520	0.34830	0.36830	+1.488%	1,976,172	-2.221%
2024-10-31	0.37700	0.39400	0.34670	0.36290	-0.521%	601,777	-0.766%
2024-10-30	0.37926	0.41010	0.34760	0.36480	-4.876%	1,308,921	-1.283%
2024-10-29	0.37475	0.42960	0.37400	0.38350	+11.515%	441,449	-6.096%
2024-10-28	0.34861	0.37282	0.32910	0.34390	-5.052%	902,674	+4.716%
2024-10-27	0.35453	0.37290	0.34520	0.36220	+1.315%	470,233	-0.574%
2024-10-26	0.35112	0.38380	0.34340	0.35750	+1.939%	292,549	+0.733%
2024-10-25	0.39051	0.39510	0.32600	0.35070	-10.238%	906,953	+2.686%
2024-10-24	0.36951	0.39880	0.36560	0.39070	+5.709%	1,195,171	-7.827%
2024-10-23	0.37907	0.39320	0.35460	0.36960	-4.274%	831,351	-2.565%
2024-10-22	0.39226	0.42950	0.37530	0.38610	-1.278%	844,625	-6.729%
2024-10-21	0.41639	0.47970	0.38380	0.39110	-5.371%	866,927	-7.921%
2024-10-20	0.40049	0.41940	0.38000	0.41330	+2.658%	487,823	-12.867%
2024-10-19	0.41106	0.43500	0.38110	0.40260	-3.058%	543,638	-10.551%
2024-10-18	0.37649	0.44880	0.36599	0.41530	+11.072%	1,425,210	-13.287%
2024-10-17	0.40208	0.40902	0.37390	0.37390	-5.747%	851,614	-3.685%
2024-10-16	0.40904	0.47000	0.38270	0.39670	-7.680%	1,577,711	-9.221%
2024-10-15	0.40971	0.47600	0.40220	0.42970	+7.775%	1,824,637	-16.193%
2024-10-14	0.35474	0.50920	0.34992	0.39870	+14.899%	1,899,513	-9.676%
2024-10-13	0.32914	0.38000	0.32483	0.34700	+5.215%	212,238	+3.781%
2024-10-12	0.34483	0.35280	0.32684	0.32980	-3.171%	415,118	+9.193%
2024-10-11	0.26960	0.34870	0.26820	0.34060	+25.775%	1,320,042	+5.731%
2024-10-10	0.26482	0.28930	0.25590	0.27080	+0.520%	653,237	+32.984%
2024-10-09	0.28359	0.28740	0.26500	0.26940	-4.738%	468,776	+33.675%
2024-10-08	0.28686	0.29020	0.26848	0.28280	-0.737%	242,664	+27.341%
2024-10-07	0.29777	0.31360	0.28249	0.28490	-3.260%	890,649	+26.402%
2024-10-06	0.28693	0.30240	0.27408	0.29450	+2.792%	333,701	+22.282%
2024-10-05	0.31224	0.32151	0.27600	0.28650	-7.581%	381,362	+25.696%
2024-10-04	0.27982	0.32730	0.27930	0.31000	+10.992%	567,650	+16.168%
2024-10-03	0.32554	0.33358	0.27610	0.27930	-12.964%	1,285,584	+28.937%
2024-10-02	0.35704	0.38270	0.32070	0.32090	-8.965%	442,730	+12.222%
2024-10-01	0.36798	0.39469	0.32000	0.35250	-7.334%	627,970	+2.162%
2024-09-30	0.38754	0.43240	0.36600	0.38040	-3.452%	427,138	-5.331%
2024-09-29	0.37061	0.39770	0.34940	0.39400	+10.148%	351,087	-8.599%
2024-09-28	0.36902	0.37195	0.34900	0.35770	-0.584%	101,408	+0.677%
2024-09-27	0.37043	0.37980	0.34740	0.35980	-1.425%	221,399	+0.089%
2024-09-26	0.31528	0.37990	0.30800	0.36500	+16.800%	833,162	-1.337%
2024-09-25	0.32515	0.36970	0.30800	0.31250	-2.739%	477,822	+15.238%
2024-09-24	0.27955	0.33470	0.27569	0.32130	+14.914%	395,890	+12.082%
2024-09-23	0.26909	0.29370	0.26909	0.27960	+1.821%	309,151	+28.798%
2024-09-22	0.27092	0.30210	0.26230	0.27460	-4.719%	117,997	+31.143%
2024-09-21	0.25980	0.28940	0.25420	0.28820	+10.676%	254,803	+24.955%
2024-09-20	0.24831	0.29400	0.24543	0.26040	+4.662%	917,920	+38.295%
2024-09-19	0.24873	0.25489	0.24230	0.24880	+2.598%	303,478	+44.743%
2024-09-18	0.23264	0.24250	0.21910	0.24250	+6.360%	1,164,687	+48.503%
2024-09-17	0.21700	0.22940	0.20910	0.22800	+8.935%	96,243	+57.947%
2024-09-16	0.21178	0.21499	0.20720	0.20930	-1.134%	73,644	+72.059%
2024-09-15	0.22727	0.23124	0.21010	0.21170	-4.165%	35,147	+70.109%
2024-09-14	0.22100	0.22530	0.21870	0.22090	-0.226%	49,833	+63.024%
2024-09-13	0.21201	0.22290	0.20600	0.22140	+6.442%	421,930	+62.656%
2024-09-12	0.21477	0.22420	0.20300	0.20800	-2.279%	856,909	+73.135%
2024-09-11	0.21204	0.21490	0.21204	0.21285	-6.849%	1,943	+69.190%
2024-09-10	0.23062	0.23430	0.22620	0.22850	-0.574%	347,480	+57.602%
2024-09-09	0.22442	0.22982	0.22322	0.22982	+7.047%	2,519	+56.697%
2024-09-08	0.21390	0.21737	0.21349	0.21469	+2.380%	721	+67.740%
2024-09-07	0.20550	0.21090	0.20411	0.20970	+2.845%	15,518	+71.731%
2024-09-06	0.20972	0.21520	0.19540	0.20390	-1.735%	45,798	+76.616%
2024-09-05	0.22090	0.22090	0.20430	0.20750	-2.856%	59,465	+73.552%
2024-09-04	0.21429	0.22721	0.21360	0.21360	-1.928%	15,680	+68.596%
2024-09-03	0.23847	0.24370	0.21780	0.21780	-7.327%	85,557	+65.344%
2024-09-02	0.22383	0.23859	0.22383	0.23502	+0.642%	1,062	+53.230%
2024-09-01	0.23525	0.23670	0.22548	0.23352	-1.924%	1,891	+54.214%
2024-08-31	0.24435	0.24550	0.23130	0.23810	-1.064%	17,525	+51.247%
2024-08-30	0.24378	0.24393	0.22791	0.24066	-1.243%	1,722	+49.638%
2024-08-29	0.25635	0.25682	0.24222	0.24369	-5.216%	7,141	+47.778%
2024-08-28	0.27393	0.28330	0.24970	0.25710	-12.018%	86,151	+40.070%
2024-08-27	0.31219	0.31219	0.29222	0.29222	-6.779%	1,878	+23.236%
2024-08-26	0.34080	0.34080	0.31237	0.31347	-11.996%	1,202	+14.882%
2024-08-25	0.36320	0.36693	0.34990	0.35620	-2.784%	678,694	+1.101%
2024-08-24	0.35837	0.38760	0.35837	0.36640	+0.590%	80,949	-1.714%
2024-08-23	0.31595	0.36425	0.31595	0.36425	+18.225%	10,858	-1.134%
2024-08-22	0.30370	0.30886	0.29844	0.30810	+1.182%	9,976	+16.884%
2024-08-21	0.29613	0.30833	0.28686	0.30450	+2.712%	24,273	+18.266%
2024-08-20	0.29740	0.30279	0.29257	0.29646	+1.597%	1,994	+21.473%
2024-08-19	0.28667	0.29600	0.27748	0.29180	-1.085%	4,988	+23.413%
2024-08-18	0.29653	0.30660	0.29066	0.29500	-1.242%	53,046	+22.075%
2024-08-17	0.29874	0.30391	0.29176	0.29871	-0.407%	13,372	+20.558%
2024-08-16	0.30439	0.30833	0.28797	0.29993	-1.381%	35,848	+20.068%
2024-08-15	0.32318	0.33481	0.29756	0.30413	-6.854%	53,403	+18.410%
2024-08-14	0.34030	0.34389	0.31867	0.32651	-4.238%	49,349	+10.294%
2024-08-13	0.32968	0.34711	0.31190	0.34096	+4.557%	236,599	+5.619%
2024-08-12	0.29844	0.34398	0.29474	0.32610	+10.132%	463,435	+10.432%
2024-08-11	0.31993	0.32680	0.29330	0.29610	-8.442%	170,988	+21.621%
2024-08-10	0.30791	0.33373	0.30351	0.32340	+6.277%	16,408	+11.354%
2024-08-09	0.30956	0.31370	0.30000	0.30430	-2.530%	36,709	+18.344%
2024-08-08	0.26125	0.31630	0.25881	0.31220	+19.429%	114,255	+15.349%
2024-08-07	0.28120	0.28608	0.26018	0.26141	-6.015%	16,311	+37.761%
2024-08-06	0.26146	0.28890	0.26121	0.27814	+17.906%	49,126	+29.474%
2024-08-05	0.29240	0.29354	0.22000	0.23590	-20.759%	883,766	+52.658%
2024-08-04	0.31253	0.32450	0.27749	0.29770	-5.758%	635,584	+20.967%
2024-08-03	0.35220	0.35551	0.31140	0.31589	-17.929%	288,700	+14.002%
2024-08-02	0.39866	0.39866	0.35000	0.38490	-3.316%	175,731	-6.438%
2024-08-01	0.40648	0.40648	0.36590	0.39810	-0.535%	248,502	-9.540%
2024-07-31	0.41185	0.41773	0.39436	0.40024	-8.118%	65,589	-10.024%
2024-07-30	0.44114	0.44737	0.40707	0.43560	-1.000%	113,062	-17.328%
2024-07-29	0.44797	0.47615	0.44000	0.44000	-2.203%	231,868	-18.155%
2024-07-28	0.46322	0.46581	0.44375	0.44991	-4.712%	75,284	-19.957%
2024-07-27	0.46749	0.47974	0.44718	0.47216	+1.159%	113,605	-23.729%
2024-07-26	0.42794	0.47319	0.42557	0.46675	+8.718%	176,027	-22.845%
2024-07-25	0.45430	0.45430	0.41586	0.42932	-5.605%	346,918	-16.119%
2024-07-24	0.45392	0.51576	0.44796	0.45481	+3.366%	563,452	-20.820%
2024-07-23	0.43676	0.45561	0.41380	0.44000	+1.061%	290,962	-18.155%
2024-07-22	0.49197	0.51186	0.43195	0.43538	-10.741%	49,979	-17.286%
2024-07-21	0.49469	0.49469	0.45670	0.48777	-2.718%	22,531	-26.170%
2024-07-20	0.48225	0.50786	0.48225	0.50140	+2.820%	48,558	-28.177%
2024-07-19	0.48845	0.51391	0.45938	0.48765	-0.152%	28,494	-26.152%
2024-07-18	0.46537	0.49510	0.45563	0.48839	+5.075%	75,162	-26.264%
2024-07-17	0.47240	0.48900	0.45310	0.46480	-0.002%	110,780	-22.522%
2024-07-16	0.48328	0.49696	0.44776	0.46481	-3.235%	38,937	-22.523%
2024-07-15	0.40199	0.49371	0.39932	0.48035	+25.156%	206,369	-25.030%
2024-07-14	0.40196	0.40452	0.38197	0.38380	-4.575%	230,071	-6.170%
2024-07-13	0.39804	0.40880	0.38850	0.40220	+1.566%	200,417	-10.462%
2024-07-12	0.39592	0.40291	0.37551	0.39600	-6.538%	244,081	-9.061%
2024-07-11	0.41473	0.43210	0.39384	0.42370	+2.641%	169,743	-15.006%
2024-07-10	0.41587	0.44383	0.40982	0.41280	-2.690%	209,070	-12.762%
2024-07-09	0.40119	0.42551	0.39950	0.42421	+3.491%	156,466	-15.108%
2024-07-08	0.37775	0.41365	0.35048	0.40990	+8.182%	480,671	-12.144%
2024-07-07	0.41088	0.42699	0.37720	0.37890	-8.221%	352,028	-4.956%
2024-07-06	0.38210	0.41881	0.36972	0.41284	+11.278%	134,453	-12.770%
2024-07-05	0.40603	0.40603	0.34808	0.37100	-9.024%	368,659	-2.933%
2024-07-04	0.46412	0.46787	0.40463	0.40780	-11.019%	103,657	-11.692%
2024-07-03	0.51446	0.51446	0.45471	0.45830	-8.230%	112,091	-21.423%
2024-07-02	0.50468	0.52010	0.49643	0.49940	-1.168%	43,462	-27.889%
2024-07-01	0.55327	0.60490	0.50400	0.50530	-5.108%	77,480	-28.731%
2024-06-30	0.48657	0.54093	0.48470	0.53250	+8.940%	80,793	-32.372%
2024-06-29	0.52226	0.52940	0.48880	0.48880	-4.643%	34,522	-26.326%
2024-06-28	0.55554	0.57110	0.50980	0.51260	-8.399%	64,509	-29.746%
2024-06-27	0.54987	0.59200	0.54558	0.55960	+0.287%	99,044	-35.647%
2024-06-26	0.57707	0.59225	0.54371	0.55800	-2.465%	101,573	-35.462%
2024-06-25	0.55541	0.58974	0.54800	0.57210	+2.161%	83,988	-37.053%
2024-06-24	0.56857	0.57002	0.51333	0.56000	-0.568%	178,972	-35.693%
2024-06-23	0.60002	0.61050	0.55993	0.56320	-6.399%	74,569	-36.058%
2024-06-22	0.59672	0.60570	0.58060	0.60170	-0.066%	67,661	-40.150%
2024-06-21	0.61740	0.62850	0.59580	0.60210	-2.129%	190,256	-40.189%
2024-06-20	0.63294	0.66710	0.60294	0.61520	-3.011%	122,846	-41.463%
2024-06-19	0.62801	0.68380	0.62620	0.63430	+1.310%	184,950	-43.226%
2024-06-18	0.67577	0.67577	0.55601	0.62610	-7.587%	361,915	-42.482%
2024-06-17	0.77020	0.78320	0.66732	0.67750	-11.979%	395,544	-46.846%
2024-06-16	0.74406	0.77150	0.72730	0.76970	+3.288%	112,378	-53.213%
2024-06-15	0.70758	0.74780	0.69919	0.74520	+4.751%	45,953	-51.675%
2024-06-14	0.69369	0.73610	0.64620	0.71140	+2.169%	197,124	-49.379%
2024-06-13	0.72704	0.72870	0.67686	0.69630	-4.708%	83,243	-48.281%
2024-06-12	0.70970	0.84890	0.68909	0.73070	+3.793%	258,302	-50.716%
2024-06-11	0.76847	0.77544	0.70040	0.70400	-9.056%	423,424	-48.847%
2024-06-10	0.81743	0.89880	0.74300	0.77410	-6.780%	260,510	-53.479%
2024-06-09	0.82854	0.84210	0.81030	0.83040	-1.096%	65,582	-56.633%
2024-06-08	0.88716	0.89420	0.81946	0.83960	-5.023%	136,439	-57.108%
2024-06-07	0.94897	0.99970	0.79435	0.88400	-7.531%	452,171	-59.262%
2024-06-06	0.97584	1.00760	0.94037	0.95600	-2.449%	399,132	-62.331%
2024-06-05	0.98221	1.01370	0.94000	0.98000	-1.010%	196,056	-63.253%
2024-06-04	1.02350	1.10000	0.93000	0.99000	-4.098%	457,558	-63.624%
2024-06-03	0.90931	1.13000	0.90580	1.03230	+11.036%	415,840	-65.115%
2024-06-02	0.91656	0.99080	0.88229	0.92970	+2.843%	75,210	-61.265%
2024-06-01	0.87908	1.04000	0.87680	0.90400	+2.332%	78,758	-60.164%
2024-05-31	0.87473	0.92970	0.85700	0.88340	+1.481%	65,351	-59.235%
2024-05-30	0.84117	0.94602	0.82353	0.87051	+3.922%	40,245	-58.631%
2024-05-29	0.89738	0.90661	0.83510	0.83766	-6.662%	27,999	-57.009%
2024-05-28	0.91907	0.92214	0.86786	0.89745	-2.240%	121,130	-59.873%
2024-05-27	0.92258	0.95414	0.89471	0.91801	-0.620%	63,889	-60.772%
2024-05-26	0.91313	0.97186	0.90352	0.92374	+0.866%	42,313	-61.015%
2024-05-25	0.85096	0.94996	0.84794	0.91581	+7.660%	65,316	-60.677%
2024-05-24	0.85658	0.93450	0.83503	0.85065	-1.734%	38,457	-57.665%
2024-05-23	0.85760	0.89783	0.83448	0.86566	+4.459%	25,323	-58.399%
2024-05-22	0.86623	0.88965	0.80567	0.82871	-6.075%	6,662	-56.545%
2024-05-21	0.83043	0.89294	0.82293	0.88231	+5.598%	82,254	-59.184%
2024-05-20	0.70851	0.84486	0.69880	0.83554	+16.900%	153,604	-56.900%
2024-05-19	0.75285	0.75285	0.70117	0.71475	-6.202%	5,827	-49.616%
2024-05-18	0.71958	0.79518	0.71210	0.76201	+5.788%	11,260	-52.741%
2024-05-17	0.68273	0.74429	0.67958	0.72032	+6.135%	165,633	-50.006%
2024-05-16	0.74178	0.75063	0.65832	0.67868	-7.644%	30,978	-46.938%
2024-05-15	0.69914	0.74512	0.66759	0.73485	+6.065%	196,875	-50.994%
2024-05-14	0.76700	0.77005	0.68000	0.69283	-9.684%	113,580	-48.022%
2024-05-13	0.83462	0.83462	0.75814	0.76712	-7.732%	61,370	-53.056%

.dark-mode .mdnMs2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdnMs2{ color: #333333; background-color: white; border: 2px solid #333333; }ENAUSDENA / United States dollarcrypto Composite

ENAUSD
ENA / United States dollar
crypto Composite