Ethena Historical Data

ENA Page 12
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.823
-2.35%
$ 1.17 billion $ 317.76 million
Nov 30, 2024 $ 0.843
+6.77%
$ 1.2 billion $ 275.61 million
Nov 29, 2024 $ 0.789
+11.46%
$ 1.12 billion $ 272.97 million
Nov 28, 2024 $ 0.709
-0.02%
$ 1.01 billion $ 331.55 million
Nov 27, 2024 $ 0.709
+18.01%
$ 1.01 billion $ 346.16 million
Nov 26, 2024 $ 0.601
-4.74%
$ 856.04 million $ 326.51 million
Nov 25, 2024 $ 0.631
-7.33%
$ 898.82 million $ 303.25 million
Nov 24, 2024 $ 0.681
+2.06%
$ 969.91 million $ 296.09 million
Nov 23, 2024 $ 0.667
+11.92%
$ 950.11 million $ 413.14 million
Nov 22, 2024 $ 0.596
+0.64%
$ 848.82 million $ 227.66 million
Nov 21, 2024 $ 0.592
+14.70%
$ 843.44 million $ 254.33 million
Nov 20, 2024 $ 0.516
-3.59%
$ 735.19 million $ 158.31 million
Nov 19, 2024 $ 0.535
-7.63%
$ 762.56 million $ 138.28 million
Nov 18, 2024 $ 0.579
+4.58%
$ 825.65 million $ 284.63 million
Nov 17, 2024 $ 0.554
+0.09%
$ 789.4 million $ 256.78 million
Nov 16, 2024 $ 0.553
+3.14%
$ 788.49 million $ 172.36 million
Nov 15, 2024 $ 0.536
-0.38%
$ 764.46 million $ 308.33 million
Nov 14, 2024 $ 0.539
-8.72%
$ 767.7 million $ 262.46 million
Nov 13, 2024 $ 0.59
-0.51%
$ 841.12 million $ 397.8 million
Nov 12, 2024 $ 0.593
-6.41%
$ 845.33 million $ 453.1 million
Nov 11, 2024 $ 0.634
+14.16%
$ 903.23 million $ 831.92 million
Nov 10, 2024 $ 0.555
+1.02%
$ 791.26 million $ 648.8 million
Nov 9, 2024 $ 0.55
+10.89%
$ 783.34 million $ 366.95 million
Nov 8, 2024 $ 0.496
-2.61%
$ 706.13 million $ 365.89 million
Nov 7, 2024 $ 0.509
+4.93%
$ 724.91 million $ 524.87 million
Nov 6, 2024 $ 0.485
+38.14%
$ 691.1 million $ 437.08 million
Nov 5, 2024 $ 0.351
+6.56%
$ 500.3 million $ 119.6 million
Nov 4, 2024 $ 0.33
-2.31%
$ 469.58 million $ 90.33 million
Nov 3, 2024 $ 0.338
-6.65%
$ 481.15 million $ 135.31 million
Nov 2, 2024 $ 0.362
-1.83%
$ 515.71 million $ 66.78 million
Nov 1, 2024 $ 0.369
+1.64%
$ 525.42 million $ 160.53 million
Oct 31, 2024 $ 0.363
+0.26%
$ 517.08 million $ 126.75 million
Oct 30, 2024 $ 0.362
-4.97%
$ 515.85 million $ 138.78 million
Oct 29, 2024 $ 0.381
+2.36%
$ 542.91 million $ 131.16 million
Oct 28, 2024 $ 0.372
+2.65%
$ 530.39 million $ 129.74 million
Oct 27, 2024 $ 0.363
+1.36%
$ 516.78 million $ 52.41 million
Oct 26, 2024 $ 0.358
+1.75%
$ 509.86 million $ 68.05 million
Oct 25, 2024 $ 0.352
-10.04%
$ 501.15 million $ 151.91 million
Oct 24, 2024 $ 0.391
+5.85%
$ 557 million $ 116.83 million
Oct 23, 2024 $ 0.369
-4.40%
$ 526.17 million $ 97.03 million
Oct 22, 2024 $ 0.386
-1.08%
$ 550.32 million $ 102.26 million
Oct 21, 2024 $ 0.39
-5.38%
$ 556.31 million $ 147.37 million
Oct 20, 2024 $ 0.413
+2.73%
$ 587.91 million $ 121.07 million
Oct 19, 2024 $ 0.402
-3.12%
$ 572.38 million $ 107.66 million
Oct 18, 2024 $ 0.415
+10.44%
$ 590.84 million $ 230.3 million
Oct 17, 2024 $ 0.375
-5.80%
$ 534.97 million $ 144.01 million
Oct 16, 2024 $ 0.398
-6.98%
$ 567.82 million $ 288.76 million
Oct 15, 2024 $ 0.428
+4.53%
$ 610.37 million $ 341.6 million
Oct 14, 2024 $ 0.41
+14.81%
$ 583.92 million $ 252.25 million
Oct 13, 2024 $ 0.357
+8.24%
$ 508.61 million $ 167.99 million