Ethena Historical Data

ENA Page 16
Download
Date Close Price change Market cap Trading volume
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
Aug 23, 2024 $0.36
+18.16%
$512.95 million $71.1 million
Aug 22, 2024 $0.305
+0.27%
$434.12 million $31.1 million
Aug 21, 2024 $0.304
+3.40%
$432.96 million $39.02 million
Aug 20, 2024 $0.294
+1.84%
$418.71 million $40.89 million
Aug 19, 2024 $0.289
-0.81%
$411.16 million $43.82 million
Aug 18, 2024 $0.291
-2.61%
$414.5 million $36.72 million
Aug 17, 2024 $0.299
-0.34%
$425.6 million $27.57 million
Aug 16, 2024 $0.3
-1.54%
$427.04 million $43.75 million
Aug 15, 2024 $0.304
-6.27%
$433.17 million $49.64 million
Aug 14, 2024 $0.324
-4.72%
$462.14 million $43.88 million
Aug 13, 2024 $0.34
+3.40%
$485.05 million $51.04 million
Aug 12, 2024 $0.329
+12.11%
$469.1 million $83.6 million
Aug 11, 2024 $0.294
-8.17%
$418.48 million $38.03 million
Aug 10, 2024 $0.32
+2.56%
$455.7 million $38.04 million
Aug 9, 2024 $0.312
-0.13%
$444.34 million $46.38 million
Aug 8, 2024 $0.312
+19.60%
$444.92 million $48.32 million
Aug 7, 2024 $0.261
-5.20%
$371.99 million $54.58 million
Aug 6, 2024 $0.275
+5.64%
$392.39 million $61.69 million
Aug 5, 2024 $0.261
-10.79%
$371.44 million $135.05 million
Aug 4, 2024 $0.292
-6.77%
$416.39 million $69.93 million
Aug 3, 2024 $0.313
-10.93%
$446.64 million $60.08 million
Aug 2, 2024 $0.352
-11.19%
$501.42 million $63.19 million
Aug 1, 2024 $0.396
-0.98%
$564.65 million $47.03 million
Jul 31, 2024 $0.4
-3.01%
$569.54 million $54.38 million
Jul 30, 2024 $0.412
-6.44%
$586.49 million $48.19 million
Jul 29, 2024 $0.439
-2.01%
$626.04 million $52.76 million
Jul 28, 2024 $0.448
-4.27%
$638.82 million $32.83 million
Jul 27, 2024 $0.468
+0.83%
$667.26 million $43.95 million
Jul 26, 2024 $0.464
+8.45%
$661.77 million $55.85 million
Jul 25, 2024 $0.428
-5.71%
$610.18 million $82.52 million
Jul 24, 2024 $0.454
-0.57%
$647.11 million $147.23 million
Jul 23, 2024 $0.457
+5.33%
$650.81 million $114.57 million
Jul 22, 2024 $0.433
-11.74%
$617.28 million $75.34 million
Jul 21, 2024 $0.491
-2.19%
$699.42 million $63.46 million
Jul 20, 2024 $0.502
+2.96%
$715.09 million $60.43 million
Jul 19, 2024 $0.487
-0.37%
$694.61 million $81.39 million
Jul 18, 2024 $0.489
+6.99%
$697.18 million $96.74 million
Jul 17, 2024 $0.457
-1.41%
$651.63 million $95.72 million
Jul 16, 2024 $0.464
-3.36%
$660.93 million $115.53 million
Jul 15, 2024 $0.48
+20.20%
$683.9 million $105.43 million
Jul 14, 2024 $0.4
+0.00%
$569.55 million $55.93 million
Jul 13, 2024 $0.4
+0.86%
$569.58 million $45.11 million
Jul 12, 2024 $0.396
+0.60%
$564.62 million $70.98 million
Jul 11, 2024 $0.394
-5.10%
$561.28 million $60.92 million
Jul 10, 2024 $0.415
-1.75%
$591.42 million $64.08 million
Jul 9, 2024 $0.422
+4.59%
$601.94 million $56.62 million
Jul 8, 2024 $0.404
+7.02%
$575.54 million $140.19 million