Ethena Historical Data

ENA Page 2
Download
Date Close Price change Market cap Trading volume
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
Oct 7 $ 0.33
+11.84%
$ 508.61 million $ 717.67 million
Sep 30 $ 0.287
-26.26%
$ 420.02 million $ 779.38 million
Sep 23 $ 0.369
+34.27%
$ 553.69 million $ 595.05 million
Sep 16 $ 0.289
+35.56%
$ 391.6 million $ 306.69 million
Sep 9 $ 0.223
+1.04%
$ 302.42 million $ 313.86 million
Sep 2 $ 0.211
-5.32%
$ 314.27 million $ 287.24 million
Aug 26 $ 0.223
-35.98%
$ 317.61 million $ 371.93 million
Aug 19 $ 0.369
+27.03%
$ 496.12 million $ 284.75 million
Aug 12 $ 0.299
+1.71%
$ 414.5 million $ 299.49 million
Aug 5 $ 0.32
+9.44%
$ 418.48 million $ 384.05 million
Jul 29 $ 0.313
-30.09%
$ 416.39 million $ 325.63 million
Jul 22 $ 0.468
-4.60%
$ 638.82 million $ 519.46 million
Jul 15 $ 0.502
+25.69%
$ 699.42 million $ 555.24 million
Jul 8 $ 0.4
+5.92%
$ 569.55 million $ 437.9 million
Jul 1 $ 0.412
-22.65%
$ 537.86 million $ 612.77 million
Jun 24 $ 0.489
-13.91%
$ 759.4 million $ 583.64 million
Jun 17 $ 0.602
-21.47%
$ 809.37 million $ 1.05 billion
Jun 10 $ 0.748
-9.91%
$ 1.09 billion $ 1.13 billion
Jun 3 $ 0.831
-9.73%
$ 1.18 billion $ 1.66 billion
May 27 $ 0.921
+0.00%
$ 1.31 billion $ 1.58 billion