Ethena Historical Data

ENA Page 15
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 0.378
-6.81%
$ 538.17 million $ 164.32 million
Jul 4, 2024 $ 0.405
-12.01%
$ 577.5 million $ 103.61 million
Jul 3, 2024 $ 0.461
-10.19%
$ 656.39 million $ 107.31 million
Jul 2, 2024 $ 0.513
+1.51%
$ 731.44 million $ 69.46 million
Jul 1, 2024 $ 0.506
-5.07%
$ 720.52 million $ 97.49 million
Jun 30, 2024 $ 0.533
+8.99%
$ 759.4 million $ 63.17 million
Jun 29, 2024 $ 0.489
-4.61%
$ 696.8 million $ 55.91 million
Jun 28, 2024 $ 0.513
-8.50%
$ 730.44 million $ 89.86 million
Jun 27, 2024 $ 0.56
+0.17%
$ 798.29 million $ 87.01 million
Jun 26, 2024 $ 0.559
-2.33%
$ 797.08 million $ 99.51 million
Jun 25, 2024 $ 0.573
+2.47%
$ 816.08 million $ 97.4 million
Jun 24, 2024 $ 0.559
-1.61%
$ 796.37 million $ 153.95 million
Jun 23, 2024 $ 0.568
-5.64%
$ 809.37 million $ 81.07 million
Jun 22, 2024 $ 0.602
+0.43%
$ 857.71 million $ 63.43 million
Jun 21, 2024 $ 0.599
-2.09%
$ 854.1 million $ 118.51 million
Jun 20, 2024 $ 0.612
-3.49%
$ 872.32 million $ 163.96 million
Jun 19, 2024 $ 0.634
+0.96%
$ 903.54 million $ 205.21 million
Jun 18, 2024 $ 0.628
-7.00%
$ 895.31 million $ 314.16 million
Jun 17, 2024 $ 0.676
-11.84%
$ 962.85 million $ 185.52 million
Jun 16, 2024 $ 0.766
+2.45%
$ 1.09 billion $ 117.92 million
Jun 15, 2024 $ 0.748
+5.36%
$ 1.07 billion $ 103.52 million
Jun 14, 2024 $ 0.71
+1.90%
$ 1.01 billion $ 156.72 million
Jun 13, 2024 $ 0.697
-4.65%
$ 993 million $ 150.94 million
Jun 12, 2024 $ 0.731
+2.94%
$ 1.04 billion $ 277.61 million
Jun 11, 2024 $ 0.71
-7.84%
$ 1.01 billion $ 299.36 million
Jun 10, 2024 $ 0.77
-7.24%
$ 1.1 billion $ 139.77 million
Jun 9, 2024 $ 0.83
-0.10%
$ 1.18 billion $ 86.76 million
Jun 8, 2024 $ 0.831
-6.29%
$ 1.18 billion $ 137.33 million
Jun 7, 2024 $ 0.887
-6.73%
$ 1.26 billion $ 229.23 million
Jun 6, 2024 $ 0.951
-2.81%
$ 1.36 billion $ 170.06 million
Jun 5, 2024 $ 0.979
+0.11%
$ 1.39 billion $ 241.56 million
Jun 4, 2024 $ 0.977
-4.08%
$ 1.39 billion $ 435.07 million
Jun 3, 2024 $ 1.02
+10.67%
$ 1.45 billion $ 448.33 million
Jun 2, 2024 $ 0.921
+1.19%
$ 1.31 billion $ 219.1 million
Jun 1, 2024 $ 0.91
+3.69%
$ 1.3 billion $ 151.41 million
May 31, 2024 $ 0.878
+0.80%
$ 1.25 billion $ 232.91 million
May 30, 2024 $ 0.871
+4.03%
$ 1.24 billion $ 207.41 million
May 29, 2024 $ 0.837
-6.47%
$ 1.19 billion $ 211.1 million
May 28, 2024 $ 0.895
-2.82%
$ 1.28 billion $ 252.69 million
May 27, 2024 $ 0.921
+0.00%
$ 1.31 billion $ 302.04 million
May 26, 2024 $ 0.921
+0.95%
$ 1.31 billion $ 268.97 million
May 25, 2024 $ 0.912
+7.28%
$ 1.3 billion $ 302.01 million
May 24, 2024 $ 0.85
-1.95%
$ 1.21 billion $ 354.5 million
May 23, 2024 $ 0.867
+1.72%
$ 1.24 billion $ 527.07 million
May 22, 2024 $ 0.852
-3.90%
$ 1.21 billion $ 299.6 million
May 21, 2024 $ 0.886
+6.60%
$ 1.26 billion $ 582.47 million
May 20, 2024 $ 0.835
+17.09%
$ 1.19 billion $ 262.96 million
May 19, 2024 $ 0.713
-5.47%
$ 1.02 billion $ 136.54 million
May 18, 2024 $ 0.754
+4.86%
$ 1.07 billion $ 234.85 million
May 17, 2024 $ 0.719
+7.04%
$ 1.02 billion $ 293.25 million