Ethena Historical Data

ENA Page 17
Download
Date Close Price change Market cap Trading volume
Jul 7, 2024 $0.377
-8.47%
$537.86 million $88.9 million
Jul 6, 2024 $0.412
+9.20%
$587.43 million $70.58 million
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