Ethena Historical Data

ENA Page 12
Download
Date Close Price change Market cap Trading volume
Mar 14, 2025 $0.355
+4.69%
$1.11 billion $239.18 million
Mar 13, 2025 $0.339
-8.36%
$1.06 billion $219.03 million
Mar 12, 2025 $0.37
-5.04%
$1.16 billion $246.91 million
Mar 11, 2025 $0.39
-5.96%
$1.22 billion $363.32 million
Mar 10, 2025 $0.415
-1.53%
$1.3 billion $520.06 million
Mar 9, 2025 $0.421
-4.73%
$1.32 billion $234.28 million
Mar 8, 2025 $0.442
+3.10%
$1.38 billion $357.22 million
Mar 7, 2025 $0.429
+17.47%
$1.34 billion $705.97 million
Mar 6, 2025 $0.365
+6.24%
$1.14 billion $659.03 million
Mar 5, 2025 $0.344
-10.34%
$1.07 billion $349.66 million
Mar 4, 2025 $0.383
+5.42%
$1.2 billion $305.25 million
Mar 3, 2025 $0.363
-23.40%
$1.14 billion $368.72 million
Mar 2, 2025 $0.474
+18.31%
$1.48 billion $420.62 million
Mar 1, 2025 $0.401
-3.11%
$1.25 billion $132.93 million
Feb 28, 2025 $0.414
-0.70%
$1.29 billion $253.96 million
Feb 27, 2025 $0.417
-2.60%
$593.85 million $192.6 million
Feb 26, 2025 $0.428
+4.89%
$609.69 million $245.67 million
Feb 25, 2025 $0.408
+8.71%
$581.21 million $384.53 million
Feb 24, 2025 $0.375
-15.09%
$534.79 million $233.48 million
Feb 23, 2025 $0.442
-1.26%
$630.03 million $150.13 million
Feb 22, 2025 $0.448
-3.09%
$638.09 million $215.19 million
Feb 21, 2025 $0.462
+10.12%
$657.99 million $353.23 million
Feb 20, 2025 $0.419
+5.83%
$597.65 million $133.43 million
Feb 19, 2025 $0.396
-6.27%
$564.72 million $150.94 million
Feb 18, 2025 $0.423
-7.17%
$602.4 million $166.26 million
Feb 17, 2025 $0.455
+1.32%
$648.89 million $171.4 million
Feb 16, 2025 $0.449
-1.60%
$640.14 million $82.6 million
Feb 15, 2025 $0.456
-5.94%
$650.47 million $131.02 million
Feb 14, 2025 $0.485
+7.84%
$691.47 million $198.86 million
Feb 13, 2025 $0.45
-0.14%
$641 million $246.48 million
Feb 12, 2025 $0.45
+1.80%
$641.84 million $244.6 million
Feb 11, 2025 $0.442
-7.37%
$630.5 million $248 million
Feb 10, 2025 $0.478
+0.18%
$680.77 million $221.93 million
Feb 9, 2025 $0.477
-8.79%
$679.48 million $161.14 million
Feb 8, 2025 $0.523
+5.82%
$745.03 million $193.08 million
Feb 7, 2025 $0.494
+4.69%
$704.49 million $365.89 million
Feb 6, 2025 $0.472
-13.99%
$673.01 million $283.56 million
Feb 5, 2025 $0.549
-9.72%
$782.51 million $254.35 million
Feb 4, 2025 $0.608
-10.35%
$866.19 million $390.87 million
Feb 3, 2025 $0.678
+16.97%
$966.29 million $839.86 million
Feb 2, 2025 $0.58
-14.27%
$826.02 million $382.76 million
Feb 1, 2025 $0.676
-11.51%
$963.53 million $227.66 million
Jan 31, 2025 $0.764
+0.63%
$1.09 billion $364.4 million
Jan 30, 2025 $0.759
+11.34%
$1.08 billion $359 million
Jan 29, 2025 $0.681
+3.49%
$971.1 million $317.89 million
Jan 28, 2025 $0.658
-12.35%
$938.24 million $205.51 million
Jan 27, 2025 $0.751
-3.25%
$1.07 billion $453.35 million
Jan 26, 2025 $0.777
-9.27%
$1.11 billion $278.3 million
Jan 25, 2025 $0.856
+1.31%
$1.22 billion $278.22 million
Jan 24, 2025 $0.844
-0.56%
$1.2 billion $591.54 million