Ethena Historical Data

ENA Page 6
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.579
-3.20%
$ 8.68 billion $ 156.35 million
Sep 26, 2025 $ 0.594
+4.76%
$ 8.97 billion $ 392.29 million
Sep 25, 2025 $ 0.571
-3.82%
$ 3.9 billion $ 605.69 million
Sep 24, 2025 $ 0.596
-1.26%
$ 4.09 billion $ 360.31 million
Sep 23, 2025 $ 0.604
+0.52%
$ 4.16 billion $ 440.61 million
Sep 22, 2025 $ 0.597
-7.08%
$ 3.34 billion $ 764.29 million
Sep 21, 2025 $ 0.648
-2.71%
$ 3.57 billion $ 330.32 million
Sep 20, 2025 $ 0.667
-0.86%
$ 3.7 billion $ 250.97 million
Sep 19, 2025 $ 0.67
-4.09%
$ 3.74 billion $ 550.59 million
Sep 18, 2025 $ 0.701
-1.30%
$ 3.88 billion $ 564.59 million
Sep 17, 2025 $ 0.719
+2.84%
$ 3.94 billion $ 665.78 million
Sep 16, 2025 $ 0.708
+0.72%
$ 3.88 billion $ 532.27 million
Sep 15, 2025 $ 0.703
-5.32%
$ 3.9 billion $ 1.07 billion
Sep 14, 2025 $ 0.753
-1.16%
$ 4.13 billion $ 394.83 million
Sep 13, 2025 $ 0.762
-2.09%
$ 4.23 billion $ 530.2 million
Sep 12, 2025 $ 0.778
-0.23%
$ 4.32 billion $ 669.11 million
Sep 11, 2025 $ 0.78
+0.08%
$ 4.33 billion $ 730.08 million
Sep 10, 2025 $ 0.779
-3.42%
$ 4.33 billion $ 1.05 billion
Sep 9, 2025 $ 0.807
+3.16%
$ 4.49 billion $ 1.96 billion
Sep 8, 2025 $ 0.782
+6.02%
$ 4.34 billion $ 988.79 million
Sep 7, 2025 $ 0.738
-0.09%
$ 4.1 billion $ 472.38 million
Sep 6, 2025 $ 0.738
+0.60%
$ 4.1 billion $ 780.43 million
Sep 5, 2025 $ 0.734
+13.26%
$ 4.08 billion $ 1.1 billion
Sep 4, 2025 $ 0.657
-10.03%
$ 3.6 billion $ 699.6 million
Sep 3, 2025 $ 0.726
+5.59%
$ 4.05 billion $ 743.81 million
Sep 2, 2025 $ 0.692
+10.20%
$ 3.82 billion $ 1.06 billion
Sep 1, 2025 $ 0.628
-1.98%
$ 3.49 billion $ 469.1 million
Aug 31, 2025 $ 0.656
+0.17%
$ 3.56 billion $ 381.48 million
Aug 30, 2025 $ 0.654
+1.68%
$ 3.64 billion $ 354.04 million
Aug 29, 2025 $ 0.643
-5.14%
$ 3.57 billion $ 848.09 million
Aug 28, 2025 $ 0.678
+11.09%
$ 3.76 billion $ 808.87 million
Aug 27, 2025 $ 0.611
-2.89%
$ 3.39 billion $ 698.24 million
Aug 26, 2025 $ 0.631
+1.38%
$ 3.49 billion $ 580.95 million
Aug 25, 2025 $ 0.622
-10.33%
$ 3.45 billion $ 795.59 million
Aug 24, 2025 $ 0.696
-5.94%
$ 3.85 billion $ 902.44 million
Aug 23, 2025 $ 0.739
-1.75%
$ 4.11 billion $ 776.44 million
Aug 22, 2025 $ 0.738
+17.28%
$ 4.17 billion $ 1.62 billion
Aug 21, 2025 $ 0.632
-3.83%
$ 3.49 billion $ 472.66 million
Aug 20, 2025 $ 0.661
+3.86%
$ 3.65 billion $ 699.5 million
Aug 19, 2025 $ 0.641
-5.37%
$ 3.53 billion $ 704.8 million
Aug 18, 2025 $ 0.677
-4.50%
$ 3.76 billion $ 682.67 million
Aug 17, 2025 $ 0.709
-3.17%
$ 3.94 billion $ 613.65 million
Aug 16, 2025 $ 0.732
+1.67%
$ 4.07 billion $ 514.13 million
Aug 15, 2025 $ 0.72
+0.59%
$ 4 billion $ 1.24 billion
Aug 14, 2025 $ 0.716
-7.78%
$ 3.98 billion $ 1.77 billion
Aug 13, 2025 $ 0.776
-3.83%
$ 4.31 billion $ 1.36 billion
Aug 12, 2025 $ 0.807
+1.52%
$ 4.48 billion $ 1.72 billion
Aug 11, 2025 $ 0.795
-0.23%
$ 4.41 billion $ 2.01 billion
Aug 10, 2025 $ 0.797
+8.21%
$ 4.43 billion $ 1.57 billion
Aug 9, 2025 $ 0.736
+14.43%
$ 4.09 billion $ 1.72 billion