Ethena Historical Data

ENA Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.672
-8.57%
$ 957.58 million $ 309.76 million
May 15, 2024 $ 0.734
+5.90%
$ 1.05 billion $ 471.28 million
May 14, 2024 $ 0.693
-9.71%
$ 987.55 million $ 364.59 million
May 13, 2024 $ 0.768
-7.53%
$ 1.09 billion $ 397.91 million
May 12, 2024 $ 0.83
-1.33%
$ 1.18 billion $ 159.2 million
May 11, 2024 $ 0.841
-0.90%
$ 1.2 billion $ 211.74 million
May 10, 2024 $ 0.849
-4.92%
$ 1.21 billion $ 369.17 million
May 9, 2024 $ 0.893
+2.20%
$ 1.27 billion $ 324.85 million
May 8, 2024 $ 0.874
-4.96%
$ 1.24 billion $ 743.47 million
May 7, 2024 $ 0.919
+3.02%
$ 1.31 billion $ 723.73 million
May 6, 2024 $ 0.892
+9.81%
$ 1.27 billion $ 526.49 million
May 5, 2024 $ 0.813
-1.83%
$ 1.16 billion $ 239.71 million
May 4, 2024 $ 0.828
-2.75%
$ 1.18 billion $ 363.77 million
May 3, 2024 $ 0.851
+6.79%
$ 1.21 billion $ 422.29 million
May 2, 2024 $ 0.797
-0.31%
$ 1.14 billion $ 434.93 million
May 1, 2024 $ 0.799
-1.82%
$ 1.14 billion $ 610.11 million
Apr 30, 2024 $ 0.814
-12.14%
$ 1.16 billion $ 454.49 million
Apr 29, 2024 $ 0.927
+9.29%
$ 1.32 billion $ 656.55 million
Apr 28, 2024 $ 0.848
+0.83%
$ 1.21 billion $ 380.71 million
Apr 27, 2024 $ 0.841
+2.07%
$ 1.2 billion $ 383.59 million
Apr 26, 2024 $ 0.824
-5.44%
$ 1.17 billion $ 400.43 million
Apr 25, 2024 $ 0.871
-0.19%
$ 1.24 billion $ 431.55 million
Apr 24, 2024 $ 0.873
-6.98%
$ 1.24 billion $ 529.52 million
Apr 23, 2024 $ 0.938
-10.54%
$ 1.34 billion $ 559.06 million
Apr 22, 2024 $ 1.05
-0.16%
$ 1.49 billion $ 529.73 million
Apr 21, 2024 $ 1.05
-2.98%
$ 1.5 billion $ 463.74 million
Apr 20, 2024 $ 1.08
+11.88%
$ 1.54 billion $ 748.89 million
Apr 19, 2024 $ 0.968
+6.26%
$ 1.38 billion $ 821.42 million
Apr 18, 2024 $ 0.911
-1.92%
$ 1.3 billion $ 759.05 million
Apr 17, 2024 $ 0.929
-5.19%
$ 1.32 billion $ 806.68 million
Apr 16, 2024 $ 0.98
-7.18%
$ 1.4 billion $ 971.21 million
Apr 15, 2024 $ 1.06
-12.79%
$ 1.5 billion $ 1.08 billion
Apr 14, 2024 $ 1.21
+15.51%
$ 1.72 billion $ 1.31 billion
Apr 13, 2024 $ 1.05
-18.32%
$ 1.49 billion $ 1.4 billion
Apr 12, 2024 $ 1.28
-6.74%
$ 1.83 billion $ 1.72 billion
Apr 11, 2024 $ 1.38
-6.03%
$ 1.96 billion $ 1.34 billion
Apr 10, 2024 $ 1.46
+17.72%
$ 2.09 billion $ 1.97 billion
Apr 9, 2024 $ 1.24
-3.94%
$ 1.77 billion $ 1.31 billion
Apr 8, 2024 $ 1.29
+8.88%
$ 1.84 billion $ 1.25 billion
Apr 7, 2024 $ 1.19
+9.07%
$ 1.69 billion $ 1.22 billion
Apr 6, 2024 $ 1.09
+7.22%
$ 1.55 billion $ 922.57 million
Apr 5, 2024 $ 1.02
+4.13%
$ 1.45 billion $ 1.25 billion
Apr 4, 2024 $ 0.976
-13.28%
$ 1.39 billion $ 1.73 billion
Apr 3, 2024 $ 1.13
+32.06%
$ 1.6 billion $ 2.7 billion
Download