Ethena Staked USDe Historical Data

sUSDe Page 7
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 1.16
-1.72%
$ 3.45 billion $ 5.17 million
Jun 16, 2025 $ 1.18
+0.72%
$ 3.51 billion $ 6.26 million
Jun 15, 2025 $ 1.18
-0.12%
$ 3.49 billion $ 3.37 million
Jun 14, 2025 $ 1.18
-1.00%
$ 3.5 billion $ 3.77 million
Jun 13, 2025 $ 1.19
+3.63%
$ 3.53 billion $ 9.24 million
Jun 12, 2025 $ 1.15
-2.63%
$ 3.41 billion $ 16.32 million
Jun 11, 2025 $ 1.18
-0.08%
$ 3.48 billion $ 13.99 million
Jun 10, 2025 $ 1.18
+0.25%
$ 3.48 billion $ 23.51 million
Jun 9, 2025 $ 1.18
-0.15%
$ 3.45 billion $ 30.92 million
Jun 8, 2025 $ 1.18
-0.02%
$ 3.44 billion $ 15.08 million
Jun 7, 2025 $ 1.18
+0.00%
$ 3.44 billion $ 14.84 million
Jun 6, 2025 $ 1.18
+0.89%
$ 3.41 billion $ 37.95 million
Jun 5, 2025 $ 1.17
-0.82%
$ 3.35 billion $ 23.12 million
Jun 4, 2025 $ 1.18
+0.04%
$ 3.33 billion $ 52.03 million
Jun 3, 2025 $ 1.18
+0.00%
$ 3.28 billion $ 28.71 million
Jun 2, 2025 $ 1.18
-0.02%
$ 3.15 billion $ 29.5 million
Jun 1, 2025 $ 1.18
+0.02%
$ 3.11 billion $ 9.45 million
May 31, 2025 $ 1.18
+0.20%
$ 3 billion $ 30.5 million
May 30, 2025 $ 1.17
+0.04%
$ 2.94 billion $ 33.95 million
May 29, 2025 $ 1.17
-0.11%
$ 2.79 billion $ 40.2 million
May 28, 2025 $ 1.17
-0.37%
$ 2.67 billion $ 29.96 million
May 27, 2025 $ 1.18
+0.42%
$ 2.67 billion $ 16.95 million
May 26, 2025 $ 1.17
-0.08%
$ 2.65 billion $ 19.75 million
May 25, 2025 $ 1.18
+0.07%
$ 2.65 billion $ 12.15 million
May 24, 2025 $ 1.17
+0.11%
$ 2.65 billion $ 10.84 million
May 23, 2025 $ 1.17
-0.05%
$ 1.35 billion $ 49.44 million
May 22, 2025 $ 1.17
-0.05%
$ 1.35 billion $ 15.47 million
May 21, 2025 $ 1.17
+0.09%
$ 1.35 billion $ 10.64 million
May 20, 2025 $ 1.17
-0.09%
$ 1.35 billion $ 19.28 million
May 19, 2025 $ 1.17
+0.11%
$ 1.35 billion $ 14.22 million
May 18, 2025 $ 1.17
+0.05%
$ 1.35 billion $ 9.37 million
May 17, 2025 $ 1.17
+0.12%
$ 1.34 billion $ 8.98 million
May 16, 2025 $ 1.17
+0.03%
$ 1.34 billion $ 9.56 million
May 15, 2025 $ 1.17
-0.02%
$ 1.34 billion $ 9.67 million
May 14, 2025 $ 1.17
+0.05%
$ 1.34 billion $ 12.45 million
May 13, 2025 $ 1.17
-0.15%
$ 1.34 billion $ 10.62 million
May 12, 2025 $ 1.17
+0.14%
$ 1.34 billion $ 13.09 million
May 11, 2025 $ 1.17
-0.03%
$ 1.34 billion $ 6.31 million
May 10, 2025 $ 1.17
+0.02%
$ 1.34 billion $ 11.95 million
May 9, 2025 $ 1.17
-0.70%
$ 1.34 billion $ 14.15 million
May 8, 2025 $ 1.18
+0.84%
$ 1.35 billion $ 8.68 million
May 7, 2025 $ 1.17
+0.06%
$ 1.34 billion $ 6.99 million
May 6, 2025 $ 1.17
-0.06%
$ 1.34 billion $ 3.13 million
May 5, 2025 $ 1.17
+0.21%
$ 1.34 billion $ 7.57 million
May 4, 2025 $ 1.17
-0.06%
$ 1.34 billion $ 8.89 million
May 3, 2025 $ 1.17
+0.05%
$ 1.34 billion $ 2.48 million
May 2, 2025 $ 1.17
-0.02%
$ 1.34 billion $ 6.88 million
May 1, 2025 $ 1.17
-0.04%
$ 1.34 billion $ 1.83 million
Apr 30, 2025 $ 1.17
+0.04%
$ 1.34 billion $ 1.6 million
Apr 29, 2025 $ 1.17
+0.06%
$ -- $ 4.1 million