Ethena Historical Data

ENA Page 18
Download
Date Close Price change Market cap Trading volume
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
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