Ethena Historical Data

ENA Page 15
Download
Date Close Price change Market cap Trading volume
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
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