Staked ENA Historical Data

SENA Page 5
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $ 0.265
-7.60%
$ 178.77 million $ 563,309
Dec 4, 2025 $ 0.287
-4.41%
$ 193.4 million $ 119,383
Dec 3, 2025 $ 0.299
+10.04%
$ 201.92 million $ 47.28 million
Dec 2, 2025 $ 0.274
+11.00%
$ 188.13 million $ 42.68 million
Dec 1, 2025 $ 0.245
+4.09%
$ 168.49 million $ 37.68 million
Nov 30, 2025 $ 0.269
-6.58%
$ 185.5 million $ 40.05 million
Nov 29, 2025 $ 0.29
+1.15%
$ 201.35 million $ 42.73 million
Nov 28, 2025 $ 0.286
-1.44%
$ 201.8 million $ 39.76 million
Nov 27, 2025 $ 0.292
+2.73%
$ 204.67 million $ 40.14 million
Nov 26, 2025 $ 0.286
-1.01%
$ 200.82 million $ 38.53 million
Nov 25, 2025 $ 0.285
+6.59%
$ 203.11 million $ 37.91 million
Nov 24, 2025 $ 0.266
+10.67%
$ 187.96 million $ 35.28 million
Nov 23, 2025 $ 0.243
+2.66%
$ 169.97 million $ 31.46 million
Nov 22, 2025 $ 0.238
-0.91%
$ 166.69 million $ 30.23 million
Nov 21, 2025 $ 0.243
-5.63%
$ 169.14 million $ 30.4 million
Nov 20, 2025 $ 0.264
-2.95%
$ 181.43 million $ 32.02 million
Nov 19, 2025 $ 0.273
-3.43%
$ 187.32 million $ 30.97 million
Nov 18, 2025 $ 0.281
+7.41%
$ 193.81 million $ 33.2 million
Nov 17, 2025 $ 0.262
-6.03%
$ 181.03 million $ 30.82 million
Nov 16, 2025 $ 0.264
-5.90%
$ 190.28 million $ 29.28 million
Nov 15, 2025 $ 0.28
-1.42%
$ 194.07 million $ 30.64 million
Nov 14, 2025 $ 0.288
-2.47%
$ 198.18 million $ 30.9 million
Nov 13, 2025 $ 0.294
-8.51%
$ 208.02 million $ 30.27 million
Nov 12, 2025 $ 0.327
+4.58%
$ -- $ 32.76 million
Nov 11, 2025 $ 0.315
-8.36%
$ 219.81 million $ 30.94 million
Nov 10, 2025 $ 0.343
+4.09%
$ 246.91 million $ 32.76 million
Nov 9, 2025 $ 0.33
+1.63%
$ 239.12 million $ 30.56 million
Nov 8, 2025 $ 0.324
-3.07%
$ 247.76 million $ 28.27 million
Nov 7, 2025 $ 0.334
+7.16%
$ 294.58 million $ 25.4 million
Nov 6, 2025 $ 0.315
-6.52%
$ 277.37 million $ 18.56 million
Nov 5, 2025 $ 0.337
+6.81%
$ 172.93 million $ 19.67 million
Nov 4, 2025 $ 0.306
-10.12%
$ 156.23 million $ 17.68 million
Nov 3, 2025 $ 0.335
-11.08%
$ 172.28 million $ 18.29 million
Nov 2, 2025 $ 0.374
-4.37%
$ 192.98 million $ 19.73 million
Nov 1, 2025 $ 0.389
-2.27%
$ 201.08 million $ 19.83 million
Oct 31, 2025 $ 0.402
-0.38%
$ 203.99 million $ 19.66 million
Oct 30, 2025 $ 0.402
-10.68%
$ 203.05 million $ 18.95 million
Oct 29, 2025 $ 0.46
-1.29%
$ 227.48 million $ 21.5 million
Oct 28, 2025 $ 0.468
-8.09%
$ 231.32 million $ 20.93 million
Oct 27, 2025 $ 0.508
-2.28%
$ 251.25 million $ 22.03 million
Oct 26, 2025 $ 0.518
+7.99%
$ 256.09 million $ 20.51 million
Oct 25, 2025 $ 0.479
-1.99%
$ 236.89 million $ 18.38 million
Oct 24, 2025 $ 0.49
+5.94%
$ 241.88 million $ 18.49 million
Oct 23, 2025 $ 0.46
+4.42%
$ 227.35 million $ 16.99 million
Oct 22, 2025 $ 0.434
-6.79%
$ 218.2 million $ 15.81 million
Oct 21, 2025 $ 0.467
+1.73%
$ 231.47 million $ 15.81 million
Oct 20, 2025 $ 0.461
-6.21%
$ 227.41 million $ 15.37 million
Oct 19, 2025 $ 0.503
+7.20%
$ 247.12 million $ 16.14 million
Oct 18, 2025 $ 0.477
+7.32%
$ 236.3 million $ 14.59 million
Oct 17, 2025 $ 0.446
+8.80%
$ 220.33 million $ 13.22 million