Ethena Historical Data

ENA Page 12
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 0.33
-3.66%
$ 469.76 million $ 118.52 million
Oct 11, 2024 $ 0.342
+26.29%
$ 487.53 million $ 220.67 million
Oct 10, 2024 $ 0.271
+1.26%
$ 386.05 million $ 109.74 million
Oct 9, 2024 $ 0.268
-5.39%
$ 381.25 million $ 76.4 million
Oct 8, 2024 $ 0.283
-0.62%
$ 402.96 million $ 81.02 million
Oct 7, 2024 $ 0.285
-3.45%
$ 405.51 million $ 111.32 million
Oct 6, 2024 $ 0.295
+2.83%
$ 420.02 million $ 78.12 million
Oct 5, 2024 $ 0.287
-7.52%
$ 408.31 million $ 62.26 million
Oct 4, 2024 $ 0.31
+10.93%
$ 441.46 million $ 141.47 million
Oct 3, 2024 $ 0.279
-12.97%
$ 398.02 million $ 124.98 million
Oct 2, 2024 $ 0.321
-9.41%
$ 457.32 million $ 132.08 million
Oct 1, 2024 $ 0.354
-3.54%
$ 504.81 million $ 154.96 million
Sep 30, 2024 $ 0.367
-5.48%
$ 523.39 million $ 163.64 million
Sep 29, 2024 $ 0.389
+5.31%
$ 553.69 million $ 107.08 million
Sep 28, 2024 $ 0.369
+2.63%
$ 525.82 million $ 59.71 million
Sep 27, 2024 $ 0.36
-1.24%
$ 512.33 million $ 83.73 million
Sep 26, 2024 $ 0.364
+16.17%
$ 518.6 million $ 183.87 million
Sep 25, 2024 $ 0.313
-2.75%
$ 446.44 million $ 72.17 million
Sep 24, 2024 $ 0.322
+14.66%
$ 459.15 million $ 130.62 million
Sep 23, 2024 $ 0.281
+2.26%
$ 400.45 million $ 64.94 million
Sep 22, 2024 $ 0.275
-4.93%
$ 391.6 million $ 64.13 million
Sep 21, 2024 $ 0.289
+10.68%
$ 411.19 million $ 53.09 million
Sep 20, 2024 $ 0.26
+4.64%
$ 370.67 million $ 62.97 million
Sep 19, 2024 $ 0.248
+2.25%
$ 353.46 million $ 50.8 million
Sep 18, 2024 $ 0.242
+6.47%
$ 344.79 million $ 54.35 million
Sep 17, 2024 $ 0.227
+8.28%
$ 323.83 million $ 44.38 million
Sep 16, 2024 $ 0.209
-1.70%
$ 298.17 million $ 41.1 million
Sep 15, 2024 $ 0.212
-4.77%
$ 302.42 million $ 40.15 million
Sep 14, 2024 $ 0.223
+1.37%
$ 317.55 million $ 36.62 million
Sep 13, 2024 $ 0.22
+3.67%
$ 313.26 million $ 59.08 million
Sep 12, 2024 $ 0.212
+0.07%
$ 302.16 million $ 61.88 million
Sep 11, 2024 $ 0.211
-7.61%
$ 301.05 million $ 57.92 million
Sep 10, 2024 $ 0.227
-3.13%
$ 324.14 million $ 52.22 million
Sep 9, 2024 $ 0.235
+6.47%
$ 334.6 million $ 46.14 million
Sep 8, 2024 $ 0.221
+4.50%
$ 314.27 million $ 32.9 million
Sep 7, 2024 $ 0.211
+2.98%
$ 300.7 million $ 27.49 million
Sep 6, 2024 $ 0.205
-1.36%
$ 292 million $ 63.94 million
Sep 5, 2024 $ 0.208
-6.09%
$ 296.04 million $ 56.12 million
Sep 4, 2024 $ 0.221
+0.96%
$ 315.22 million $ 53.42 million
Sep 3, 2024 $ 0.219
-8.23%
$ 312.24 million $ 37.5 million
Sep 2, 2024 $ 0.238
+6.89%
$ 339.5 million $ 48.78 million
Sep 1, 2024 $ 0.223
-6.27%
$ 317.61 million $ 39.81 million
Aug 31, 2024 $ 0.238
-1.67%
$ 338.86 million $ 27.06 million
Aug 30, 2024 $ 0.241
-0.32%
$ 343.78 million $ 54.44 million
Aug 29, 2024 $ 0.242
-4.92%
$ 344.87 million $ 63.75 million
Aug 28, 2024 $ 0.254
-6.88%
$ 361.98 million $ 75.83 million
Aug 27, 2024 $ 0.273
-12.76%
$ 387.85 million $ 59.21 million
Aug 26, 2024 $ 0.313
-10.19%
$ 445.56 million $ 51.83 million
Aug 25, 2024 $ 0.348
-5.78%
$ 496.12 million $ 51.07 million
Aug 24, 2024 $ 0.369
+2.65%
$ 526.54 million $ 58.82 million