Ethena Historical Data

ENA Page 2
Download
Date Close Price change Market cap Trading volume
Sep 22 $0.579
-9.99%
$9 billion $2.72 billion
Sep 15 $0.667
-10.18%
$3.57 billion $3.63 billion
Sep 8 $0.762
+3.27%
$4.13 billion $5.93 billion
Sep 1 $0.738
+15.22%
$4.1 billion $4.85 billion
Aug 25 $0.654
-5.84%
$3.56 billion $4.09 billion
Aug 18 $0.739
+4.26%
$3.85 billion $4.95 billion
Aug 11 $0.709
-11.03%
$3.94 billion $9.22 billion
Aug 4 $0.736
+23.90%
$4.43 billion $6.53 billion
Jul 28 $0.524
-21.64%
$3.3 billion $8.71 billion
Jul 21 $0.616
+25.24%
$3.71 billion $10.42 billion
Jul 14 $0.433
+26.33%
$2.73 billion $3.64 billion
Jul 7 $0.322
+23.13%
$1.9 billion $2.67 billion
Jun 30 $0.255
-8.48%
$1.45 billion $825.42 million
Jun 23 $0.265
+11.29%
$1.55 billion $960.91 million
Jun 16 $0.25
-17.51%
$1.32 billion $1.04 billion
Jun 9 $0.293
-7.73%
$1.68 billion $1.6 billion
Jun 2 $0.321
+2.51%
$1.76 billion $1.47 billion
May 26 $0.313
-17.15%
$1.74 billion $1.74 billion
May 19 $0.369
-5.66%
$2.1 billion $2.07 billion
May 12 $0.35
-14.21%
$2.17 billion $2.27 billion
May 5 $0.418
+46.07%
$2.26 billion $1.71 billion
Apr 28 $0.292
-15.21%
$1.59 billion $976.99 million
Apr 21 $0.344
+20.27%
$1.91 billion $1.63 billion
Apr 14 $0.285
-7.41%
$1.59 billion $579.09 million
Apr 7 $0.342
+24.04%
$963.14 million $1.06 billion
Mar 31 $0.32
-13.38%
$863.29 million $1.07 billion
Mar 24 $0.364
-1.69%
$1.16 billion $1.13 billion
Mar 17 $0.355
-0.89%
$1.16 billion $797.49 million
Mar 10 $0.372
-11.77%
$1.12 billion $1.73 billion
Mar 3 $0.442
-6.83%
$1.32 billion $2.75 billion
Feb 24 $0.474
+7.34%
$1.48 billion $1.86 billion
Feb 17 $0.448
-0.37%
$630.03 million $1.19 billion
Feb 10 $0.456
-4.28%
$640.14 million $1.29 billion
Feb 3 $0.523
-9.81%
$679.48 million $2.33 billion
Jan 27 $0.58
-25.33%
$826.02 million $2.31 billion
Jan 20 $0.856
+1.10%
$1.11 billion $4.28 billion
Jan 13 $0.882
+0.46%
$1.21 billion $3.2 billion
Jan 6 $0.908
-28.02%
$1.25 billion $2.31 billion
Dec 30 $1.23
+30.76%
$1.8 billion $1.8 billion
Dec 23 $0.947
-8.08%
$1.34 billion $1.73 billion
Dec 16 $1.01
-19.20%
$1.47 billion $4.64 billion
Dec 9 $1.13
+10.27%
$1.78 billion $3.53 billion
Dec 2 $1.05
+27.61%
$1.47 billion $3.06 billion
Nov 25 $0.823
+20.89%
$1.17 billion $2.17 billion
Nov 18 $0.667
+20.34%
$969.91 million $1.48 billion
Nov 11 $0.553
-0.35%
$789.4 million $2.43 billion
Nov 4 $0.55
+62.96%
$791.26 million $1.9 billion
Oct 28 $0.338
-6.88%
$481.15 million $889.06 million
Oct 21 $0.358
-13.28%
$516.78 million $683.46 million
Oct 14 $0.413
+15.59%
$587.91 million $1.49 billion