Ethena Historical Data

ENA Page 11
Download
Date Close Price change Market cap Trading volume
May 3, 2025 $0.292
-5.14%
$1.62 billion $74.85 million
May 2, 2025 $0.307
-4.58%
$1.71 billion $160 million
May 1, 2025 $0.322
+0.81%
$1.79 billion $359.09 million
Apr 30, 2025 $0.32
+3.04%
$1.78 billion $122.48 million
Apr 29, 2025 $0.31
-7.38%
$1.72 billion $84.38 million
Apr 28, 2025 $0.335
-2.62%
$1.86 billion $176.19 million
Apr 27, 2025 $0.344
-5.73%
$1.91 billion $202.44 million
Apr 26, 2025 $0.365
+0.41%
$2.03 billion $161.93 million
Apr 25, 2025 $0.363
+1.87%
$2.02 billion $289.82 million
Apr 24, 2025 $0.357
+4.85%
$1.98 billion $189.94 million
Apr 23, 2025 $0.34
+5.86%
$1.89 billion $561.66 million
Apr 22, 2025 $0.321
+11.81%
$1.78 billion $120.66 million
Apr 21, 2025 $0.287
+0.52%
$1.6 billion $107.04 million
Apr 20, 2025 $0.286
+0.32%
$1.59 billion $61.88 million
Apr 19, 2025 $0.285
+1.31%
$1.58 billion $54.07 million
Apr 18, 2025 $0.281
+1.95%
$1.56 billion $59.59 million
Apr 17, 2025 $0.276
+2.05%
$863.44 million $84.06 million
Apr 16, 2025 $0.27
-1.19%
$845.93 million $111.65 million
Apr 15, 2025 $0.274
-7.46%
$856.09 million $126.04 million
Apr 14, 2025 $0.296
-3.98%
$924.92 million $143.68 million
Apr 13, 2025 $0.308
-10.04%
$963.14 million $127.58 million
Apr 12, 2025 $0.342
+8.38%
$1.07 billion $126.14 million
Apr 11, 2025 $0.316
+4.31%
$987.92 million $127.42 million
Apr 10, 2025 $0.303
-4.29%
$947.21 million $194.41 million
Apr 9, 2025 $0.316
+14.99%
$989.65 million $230.15 million
Apr 8, 2025 $0.275
-5.88%
$860.54 million $116.92 million
Apr 7, 2025 $0.292
+5.93%
$914.34 million $260.5 million
Apr 6, 2025 $0.276
-13.81%
$863.29 million $141.03 million
Apr 5, 2025 $0.32
+0.53%
$1 billion $120.18 million
Apr 4, 2025 $0.318
+1.36%
$996.23 million $181.68 million
Apr 3, 2025 $0.314
-5.20%
$982.8 million $218.69 million
Apr 2, 2025 $0.331
-10.28%
$1.04 billion $236.97 million
Apr 1, 2025 $0.369
+7.44%
$1.16 billion $164.41 million
Mar 31, 2025 $0.344
-6.99%
$1.08 billion $145.04 million
Mar 30, 2025 $0.37
+1.54%
$1.16 billion $90.11 million
Mar 29, 2025 $0.364
-5.59%
$1.14 billion $125.07 million
Mar 28, 2025 $0.386
-10.32%
$1.21 billion $162.78 million
Mar 27, 2025 $0.43
+5.06%
$1.34 billion $205.62 million
Mar 26, 2025 $0.409
-3.63%
$1.28 billion $198.78 million
Mar 25, 2025 $0.424
+3.81%
$1.33 billion $229.58 million
Mar 24, 2025 $0.409
+10.43%
$1.28 billion $211.69 million
Mar 23, 2025 $0.37
+4.14%
$1.16 billion $90.92 million
Mar 22, 2025 $0.355
+1.37%
$1.11 billion $101.39 million
Mar 21, 2025 $0.351
-8.60%
$1.1 billion $118.41 million
Mar 20, 2025 $0.384
-2.52%
$1.2 billion $119.29 million
Mar 19, 2025 $0.394
+7.03%
$1.23 billion $175.86 million
Mar 18, 2025 $0.368
-2.46%
$1.15 billion $106.78 million
Mar 17, 2025 $0.377
+5.13%
$1.18 billion $175.76 million
Mar 16, 2025 $0.359
-3.49%
$1.12 billion $132.99 million
Mar 15, 2025 $0.372
+5.86%
$1.16 billion $144.44 million