Staked ENA Historical Data

SENA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 0.285
+5.93%
$ 178.58 million $ 78,006
Jun 28, 2025 $ 0.269
+4.16%
$ 168.33 million $ 65,476
Jun 27, 2025 $ 0.257
+1.41%
$ 161.27 million $ 272,405
Jun 26, 2025 $ 0.254
-2.88%
$ 159.07 million $ 490,375
Jun 25, 2025 $ 0.261
-4.12%
$ 160.58 million $ 395,513
Jun 24, 2025 $ 0.272
-0.85%
$ 167.1 million $ 1.12 million
Jun 23, 2025 $ 0.275
+13.90%
$ 169.89 million $ 620,178
Jun 22, 2025 $ 0.242
-4.50%
$ 149.75 million $ 417,065
Jun 21, 2025 $ 0.249
-7.79%
$ 153.96 million $ 244,468
Jun 20, 2025 $ 0.27
-5.94%
$ 167.12 million $ 506,166
Jun 19, 2025 $ 0.287
-0.78%
$ 177.78 million $ 194,158
Jun 18, 2025 $ 0.289
+1.54%
$ 178.92 million $ 332,371
Jun 17, 2025 $ 0.286
-4.59%
$ 176.87 million $ 314,052
Jun 16, 2025 $ 0.3
-2.67%
$ 185.37 million $ 4,781
Jun 15, 2025 $ 0.308
+3.68%
$ 189.91 million $ 226,047
Jun 14, 2025 $ 0.298
-2.35%
$ 186.02 million $ 179,556
Jun 13, 2025 $ 0.304
-3.89%
$ 190 million $ 443,404
Jun 12, 2025 $ 0.319
-9.95%
$ 200.91 million $ 169,208
Jun 11, 2025 $ 0.352
-6.54%
$ 223.31 million $ 792,911
Jun 10, 2025 $ 0.373
+7.08%
$ 230.84 million $ 1.65 million
Jun 9, 2025 $ 0.348
+7.97%
$ 214.85 million $ 487,800
Jun 8, 2025 $ 0.32
-1.92%
$ 198.41 million $ 185,153
Jun 7, 2025 $ 0.326
+7.85%
$ 201.96 million $ 191,762
Jun 6, 2025 $ 0.304
+5.23%
$ 185.93 million $ 691,759
Jun 5, 2025 $ 0.292
-8.54%
$ 178.55 million $ 566,643
Jun 4, 2025 $ 0.32
-6.64%
$ 195.37 million $ 831,910
Jun 3, 2025 $ 0.342
+4.12%
$ 208.63 million $ 705,144
Jun 2, 2025 $ 0.331
+4.03%
$ 197.46 million $ 291,830
Jun 1, 2025 $ 0.32
+3.06%
$ 189.47 million $ 301,730
May 31, 2025 $ 0.31
+1.63%
$ 184.42 million $ 1.05 million
May 30, 2025 $ 0.305
-19.31%
$ 181.59 million $ 596,914
May 29, 2025 $ 0.377
-4.69%
$ 224.26 million $ 1.06 million
May 28, 2025 $ 0.396
-2.09%
$ 237.63 million $ 1.75 million
May 27, 2025 $ 0.403
+2.74%
$ 418.37 million $ 917,676
May 26, 2025 $ 0.392
+2.07%
$ 407.23 million $ 987,131
May 25, 2025 $ 0.383
+2.28%
$ 398.37 million $ 424,687
May 24, 2025 $ 0.374
-0.65%
$ 388.95 million $ 317,435
May 23, 2025 $ 0.376
-10.99%
$ 391.76 million $ 1.56 million
May 22, 2025 $ 0.422
+4.91%
$ 441.6 million $ 359,577
May 21, 2025 $ 0.403
+5.07%
$ 421.9 million $ 1.86 million
May 20, 2025 $ 0.383
+2.21%
$ 402.01 million $ 1.45 million
May 19, 2025 $ 0.376
-4.19%
$ 394.73 million $ 982,063
May 18, 2025 $ 0.389
+9.55%
$ 408.57 million $ 717,520
May 17, 2025 $ 0.355
-7.49%
$ 372.92 million $ 1.46 million
May 16, 2025 $ 0.384
+3.03%
$ 403.98 million $ 1.08 million
May 15, 2025 $ 0.373
-9.95%
$ 393.1 million $ 1.11 million
May 14, 2025 $ 0.414
-10.12%
$ 438.46 million $ 1.44 million
May 13, 2025 $ 0.46
+17.36%
$ 487.45 million $ 1.67 million
May 12, 2025 $ 0.392
-5.15%
$ 411.54 million $ 2.58 million
May 11, 2025 $ 0.413
-2.59%
$ 434.83 million $ 1.52 million