Ethena Historical Data

ENA
Download
Date Close Price change Market cap Trading volume
Sep 7 $0.142
-19.19%
$1.37 billion $1.35 billion
Aug 31 $0.176
+18.87%
$1.78 billion $2 billion
Aug 24 $0.148
-8.25%
$1.45 billion $2.67 billion
Aug 17 $0.158
+92.31%
$1.59 billion $1.74 billion
Aug 10 $0.084
-2.90%
$809.48 million $390.93 million
Aug 3 $0.0865
-3.21%
$849.36 million $635.14 million
Jul 27 $0.0894
-0.90%
$854.04 million $652.82 million
Jul 20 $0.0902
+12.96%
$860.89 million $621.76 million
Jul 13 $0.0799
-0.08%
$762.58 million $473.35 million
Jul 6 $0.0799
-0.80%
$763.55 million $269.43 million
Jun 29 $0.0806
+4.82%
$747.97 million $321.44 million
Jun 22 $0.0769
-11.56%
$714.37 million $334.23 million
Jun 15 $0.0893
+6.20%
$807.8 million $467.86 million
Jun 8 $0.0838
-6.45%
$781.58 million $463.06 million
Jun 1 $0.0898
+1.90%
$832.43 million $901.21 million
May 25 $0.0883
-10.62%
$795.66 million $198.93 million
May 18 $0.102
-2.22%
$892.16 million $192.53 million
May 11 $0.107
-19.02%
$941.79 million $268.48 million
May 4 $0.13
+29.38%
$1.19 billion $419.39 million
Apr 27 $0.103
-6.29%
$880.4 million $47.1 million
Apr 20 $0.107
-4.48%
$958.76 million $463.31 million
Apr 13 $0.12
+31.49%
$986.47 million $772.46 million
Apr 6 $0.0961
+19.35%
$799.45 million $676.95 million
Mar 30 $0.0801
-10.82%
$683.5 million $487.72 million
Mar 23 $0.0906
-5.11%
$762.33 million $696.82 million
Mar 16 $0.0955
-13.42%
$810.82 million $534.57 million
Mar 9 $0.11
+11.63%
$936.51 million $507.64 million
Mar 2 $0.101
-2.65%
$838.92 million $581.12 million
Feb 23 $0.104
+3.59%
$852.25 million $668.01 million
Feb 16 $0.108
-11.17%
$822.74 million $389.91 million
Feb 9 $0.129
+6.99%
$1 billion $459.99 million
Feb 2 $0.127
-7.28%
$988.6 million $1.04 billion
Jan 26 $0.139
-14.95%
$1.09 billion $821.77 million
Jan 19 $0.174
-15.25%
$1.3 billion $843.27 million
Jan 12 $0.219
-4.06%
$1.65 billion $919.1 million
Jan 5 $0.227
-9.36%
$1.82 billion $1.03 billion
Dec 29 $0.239
+15.03%
$1.93 billion $761.96 million
Dec 22 $0.215
+1.85%
$1.6 billion $636.93 million
Dec 15 $0.212
-9.54%
$1.62 billion $1.11 billion
Dec 8 $0.246
-8.34%
$1.81 billion $1.21 billion
Dec 1 $0.262
+1.07%
$1.99 billion $2.12 billion
Nov 24 $0.283
+19.35%
$1.93 billion $2.53 billion
Nov 17 $0.236
-14.05%
$1.76 billion $2.52 billion
Nov 10 $0.277
-15.42%
$2.04 billion $14.26 billion
Nov 3 $0.321
-14.45%
$2.34 billion $2.16 billion
Oct 27 $0.388
-23.94%
$2.69 billion $2.39 billion
Oct 20 $0.473
-2.51%
$3.65 billion $2.79 billion
Oct 13 $0.465
+12.35%
$3.47 billion $3.43 billion
Oct 6 $0.371
-36.68%
$2.96 billion $3.15 billion
Sep 29 $0.589
-1.90%
$4.03 billion $2.56 billion
Download