Ethena Historical Data

ENA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.878
+3.73%
$ 1.25 billion $ 1.57 billion
Jan 19, 2025 $ 0.847
-4.05%
$ 1.21 billion $ 901.21 million
Jan 18, 2025 $ 0.882
-8.63%
$ 1.26 billion $ 620.67 million
Jan 17, 2025 $ 0.966
+5.73%
$ 1.38 billion $ 468.86 million
Jan 16, 2025 $ 0.913
-3.19%
$ 1.3 billion $ 498.67 million
Jan 15, 2025 $ 0.944
+13.67%
$ 1.34 billion $ 629.62 million
Jan 14, 2025 $ 0.83
+3.97%
$ 1.18 billion $ 409.26 million
Jan 13, 2025 $ 0.798
-9.13%
$ 1.14 billion $ 576.85 million
Jan 12, 2025 $ 0.878
-3.21%
$ 1.25 billion $ 209.78 million
Jan 11, 2025 $ 0.908
-0.34%
$ 1.29 billion $ 261.56 million
Jan 10, 2025 $ 0.911
+0.99%
$ 1.3 billion $ 406.12 million
Jan 9, 2025 $ 0.901
-7.53%
$ 1.28 billion $ 452.98 million
Jan 8, 2025 $ 0.975
-5.92%
$ 1.39 billion $ 407.32 million
Jan 7, 2025 $ 1.04
-11.60%
$ 1.48 billion $ 411.64 million
Jan 6, 2025 $ 1.17
-7.03%
$ 1.67 billion $ 372.24 million
Jan 5, 2025 $ 1.26
+2.20%
$ 1.8 billion $ 394.03 million
Jan 4, 2025 $ 1.23
+1.54%
$ 1.76 billion $ 387.53 million
Jan 3, 2025 $ 1.21
+17.60%
$ 1.73 billion $ 445.83 million
Jan 2, 2025 $ 1.03
+7.70%
$ 1.47 billion $ 298.73 million
Jan 1, 2025 $ 0.959
+5.45%
$ 1.37 billion $ 138.66 million
Dec 31, 2024 $ 0.91
-4.57%
$ 1.3 billion $ 177.06 million
Dec 30, 2024 $ 0.953
+1.03%
$ 1.36 billion $ 355.88 million
Dec 29, 2024 $ 0.943
-0.37%
$ 1.34 billion $ 176.15 million
Dec 28, 2024 $ 0.947
+4.60%
$ 1.35 billion $ 159.05 million
Dec 27, 2024 $ 0.905
-2.27%
$ 1.29 billion $ 233.15 million
Dec 26, 2024 $ 0.926
-9.99%
$ 1.32 billion $ 253.92 million
Dec 25, 2024 $ 1.03
-2.43%
$ 1.47 billion $ 221.12 million
Dec 24, 2024 $ 1.06
-2.04%
$ 1.5 billion $ 337.97 million
Dec 23, 2024 $ 1.08
+4.56%
$ 1.53 billion $ 529.06 million
Dec 22, 2024 $ 1.03
+1.99%
$ 1.47 billion $ 510.44 million
Dec 21, 2024 $ 1.01
-14.64%
$ 1.44 billion $ 681.54 million
Dec 20, 2024 $ 1.18
+23.69%
$ 1.69 billion $ 1.55 billion
Dec 19, 2024 $ 0.957
-11.20%
$ 1.36 billion $ 871.43 million
Dec 18, 2024 $ 1.08
-2.97%
$ 1.54 billion $ 635.86 million
Dec 17, 2024 $ 1.11
-6.09%
$ 1.58 billion $ 291.23 million
Dec 16, 2024 $ 1.18
-5.38%
$ 1.69 billion $ 602.35 million
Dec 15, 2024 $ 1.25
+10.15%
$ 1.78 billion $ 753.02 million
Dec 14, 2024 $ 1.13
+13.81%
$ 1.62 billion $ 503.41 million
Dec 13, 2024 $ 0.997
-3.75%
$ 1.42 billion $ 302.35 million
Dec 12, 2024 $ 1.04
-0.89%
$ 1.48 billion $ 492.04 million
Dec 11, 2024 $ 1.05
+15.57%
$ 1.49 billion $ 565.86 million
Dec 10, 2024 $ 0.904
-10.23%
$ 1.29 billion $ 937.1 million
Dec 9, 2024 $ 1.01
-2.09%
$ 1.44 billion $ 725.01 million
Dec 8, 2024 $ 1.03
-1.98%
$ 1.47 billion $ 309.44 million
Dec 7, 2024 $ 1.05
+0.19%
$ 1.5 billion $ 305.64 million
Dec 6, 2024 $ 1.05
+8.65%
$ 1.49 billion $ 520.15 million
Dec 5, 2024 $ 0.964
+6.25%
$ 1.38 billion $ 642.81 million
Dec 4, 2024 $ 0.907
+11.95%
$ 1.29 billion $ 642.96 million
Dec 3, 2024 $ 0.81
-3.39%
$ 1.15 billion $ 438.73 million
Dec 2, 2024 $ 0.839
+1.94%
$ 1.2 billion $ 513.34 million