Ethena Historical Data

ENA Page 10
Download
Date Close Price change Market cap Trading volume
Jun 22, 2025 $0.238
-4.71%
$1.32 billion $244.89 million
Jun 21, 2025 $0.25
-5.93%
$1.39 billion $143.22 million
Jun 20, 2025 $0.266
-6.07%
$1.48 billion $178.44 million
Jun 19, 2025 $0.283
-0.88%
$1.57 billion $133.43 million
Jun 18, 2025 $0.285
+1.93%
$1.58 billion $173.55 million
Jun 17, 2025 $0.28
-4.77%
$1.55 billion $233.19 million
Jun 16, 2025 $0.294
-2.97%
$1.63 billion $173.29 million
Jun 15, 2025 $0.303
+3.56%
$1.68 billion $102.17 million
Jun 14, 2025 $0.293
-2.64%
$1.62 billion $105.6 million
Jun 13, 2025 $0.3
-3.51%
$1.67 billion $371.01 million
Jun 12, 2025 $0.311
-10.03%
$1.73 billion $238.09 million
Jun 11, 2025 $0.346
-6.59%
$1.92 billion $303.45 million
Jun 10, 2025 $0.371
+7.86%
$2.06 billion $374.1 million
Jun 9, 2025 $0.344
+8.35%
$1.91 billion $204.04 million
Jun 8, 2025 $0.317
-1.34%
$1.76 billion $149.11 million
Jun 7, 2025 $0.321
+7.90%
$1.78 billion $228.48 million
Jun 6, 2025 $0.298
+4.80%
$1.65 billion $192.17 million
Jun 5, 2025 $0.284
-9.57%
$1.58 billion $304.64 million
Jun 4, 2025 $0.314
-6.96%
$1.75 billion $271.7 million
Jun 3, 2025 $0.338
+4.55%
$1.88 billion $273.28 million
Jun 2, 2025 $0.323
+3.07%
$1.79 billion $199.59 million
Jun 1, 2025 $0.313
+2.52%
$1.74 billion $121.22 million
May 31, 2025 $0.306
+1.53%
$1.7 billion $198.72 million
May 30, 2025 $0.301
-19.32%
$1.67 billion $349.56 million
May 29, 2025 $0.373
-4.30%
$2.07 billion $295.13 million
May 28, 2025 $0.39
-2.01%
$2.17 billion $251.56 million
May 27, 2025 $0.398
+3.03%
$2.21 billion $307.03 million
May 26, 2025 $0.386
+2.11%
$2.15 billion $214.77 million
May 25, 2025 $0.378
+2.66%
$2.1 billion $167.29 million
May 24, 2025 $0.369
-0.50%
$2.05 billion $207.24 million
May 23, 2025 $0.37
-11.12%
$2.06 billion $421.6 million
May 22, 2025 $0.417
+5.15%
$2.31 billion $378.76 million
May 21, 2025 $0.396
+4.94%
$2.2 billion $422.82 million
May 20, 2025 $0.378
+2.19%
$2.1 billion $319.3 million
May 19, 2025 $0.37
-5.40%
$2.05 billion $321.26 million
May 18, 2025 $0.391
+11.64%
$2.17 billion $320.78 million
May 17, 2025 $0.35
-7.66%
$1.94 billion $232.25 million
May 16, 2025 $0.379
+3.02%
$2.1 billion $307.86 million
May 15, 2025 $0.368
-9.72%
$2.04 billion $393.09 million
May 14, 2025 $0.407
-10.16%
$2.26 billion $337.69 million
May 13, 2025 $0.454
+17.36%
$2.52 billion $553.74 million
May 12, 2025 $0.386
-5.25%
$2.15 billion $449.72 million
May 11, 2025 $0.408
-2.47%
$2.26 billion $370.94 million
May 10, 2025 $0.418
+13.75%
$2.32 billion $350.6 million
May 9, 2025 $0.368
+8.16%
$2.04 billion $582.72 million
May 8, 2025 $0.34
+26.90%
$1.89 billion $362.92 million
May 7, 2025 $0.268
-0.80%
$1.49 billion $101.38 million
May 6, 2025 $0.27
+2.96%
$1.5 billion $118.27 million
May 5, 2025 $0.262
-8.42%
$1.46 billion $196.15 million
May 4, 2025 $0.286
-1.88%
$1.59 billion $93.51 million