Ethena Historical Data

ENA Page 14
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $0.907
+11.95%
$1.29 billion $642.96 million
Dec 3, 2024 $0.81
-3.39%
$1.15 billion $438.73 million
Dec 2, 2024 $0.839
+1.94%
$1.2 billion $513.34 million
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