Ethena Historical Data

ENA Page 6
Download
Date Close Price change Market cap Trading volume
Aug 7, 2025 $ 0.637
+5.97%
$ 3.54 billion $ 1 billion
Aug 6, 2025 $ 0.601
+3.61%
$ 3.34 billion $ 727.48 million
Aug 5, 2025 $ 0.58
-4.00%
$ 3.22 billion $ 865.15 million
Aug 4, 2025 $ 0.604
+1.67%
$ 3.36 billion $ 1.31 billion
Aug 3, 2025 $ 0.598
+14.70%
$ 3.3 billion $ 1.19 billion
Aug 2, 2025 $ 0.524
-9.64%
$ 2.9 billion $ 1.11 billion
Aug 1, 2025 $ 0.573
+0.60%
$ 3.22 billion $ 1.91 billion
Jul 31, 2025 $ 0.57
-6.08%
$ 3.16 billion $ 1.67 billion
Jul 30, 2025 $ 0.606
+6.24%
$ 3.37 billion $ 1.39 billion
Jul 29, 2025 $ 0.571
-9.87%
$ 3.17 billion $ 1.17 billion
Jul 28, 2025 $ 0.633
-5.30%
$ 3.52 billion $ 1.45 billion
Jul 27, 2025 $ 0.669
+8.38%
$ 3.71 billion $ 1.45 billion
Jul 26, 2025 $ 0.616
+2.34%
$ 3.42 billion $ 1.37 billion
Jul 25, 2025 $ 0.603
+27.88%
$ 3.35 billion $ 2.71 billion
Jul 24, 2025 $ 0.471
+2.41%
$ 2.62 billion $ 1.35 billion
Jul 23, 2025 $ 0.46
-9.48%
$ 2.56 billion $ 957.04 million
Jul 22, 2025 $ 0.508
-1.66%
$ 2.82 billion $ 1.46 billion
Jul 21, 2025 $ 0.517
+5.01%
$ 2.87 billion $ 2.57 billion
Jul 20, 2025 $ 0.492
+13.60%
$ 2.73 billion $ 1.61 billion
Jul 19, 2025 $ 0.433
+11.16%
$ 2.41 billion $ 539.05 million
Jul 18, 2025 $ 0.39
+2.98%
$ 2.16 billion $ 765 million
Jul 17, 2025 $ 0.379
+1.91%
$ 2.1 billion $ 641.24 million
Jul 16, 2025 $ 0.371
+2.85%
$ 2.06 billion $ 607.38 million
Jul 15, 2025 $ 0.361
+7.16%
$ 2.01 billion $ 570.8 million
Jul 14, 2025 $ 0.337
-1.76%
$ 1.87 billion $ 520.28 million
Jul 13, 2025 $ 0.343
+6.40%
$ 1.9 billion $ 409.96 million
Jul 12, 2025 $ 0.322
-4.45%
$ 1.79 billion $ 390.93 million
Jul 11, 2025 $ 0.337
+7.75%
$ 1.87 billion $ 1.52 billion
Jul 10, 2025 $ 0.302
+5.06%
$ 1.68 billion $ 325.39 million
Jul 9, 2025 $ 0.287
+8.28%
$ 1.6 billion $ 217.13 million
Jul 8, 2025 $ 0.265
+3.50%
$ 1.47 billion $ 106.93 million
Jul 7, 2025 $ 0.256
-2.03%
$ 1.42 billion $ 115.02 million
Jul 6, 2025 $ 0.262
+2.65%
$ 1.45 billion $ 87.73 million
Jul 5, 2025 $ 0.255
+0.74%
$ 1.42 billion $ 72.51 million
Jul 4, 2025 $ 0.253
-8.35%
$ 1.41 billion $ 151.93 million
Jul 3, 2025 $ 0.276
+0.05%
$ 1.53 billion $ 170.38 million
Jul 2, 2025 $ 0.276
+9.22%
$ 1.53 billion $ 167.37 million
Jul 1, 2025 $ 0.252
-5.40%
$ 1.4 billion $ 104.43 million
Jun 30, 2025 $ 0.266
-4.38%
$ 1.48 billion $ 158.79 million
Jun 29, 2025 $ 0.279
+5.16%
$ 1.55 billion $ 115.47 million
Jun 28, 2025 $ 0.265
+4.43%
$ 1.47 billion $ 80.34 million
Jun 27, 2025 $ 0.254
+1.59%
$ 1.41 billion $ 111.2 million
Jun 26, 2025 $ 0.25
-3.09%
$ 1.39 billion $ 168.49 million
Jun 25, 2025 $ 0.258
-4.16%
$ 1.43 billion $ 158.89 million
Jun 24, 2025 $ 0.269
-0.12%
$ 1.49 billion $ 211.52 million
Jun 23, 2025 $ 0.269
+13.06%
$ 1.49 billion $ 230.47 million
Jun 22, 2025 $ 0.238
-4.71%
$ 1.32 billion $ 244.89 million
Jun 21, 2025 $ 0.25
-5.93%
$ 1.39 billion $ 143.22 million
Jun 20, 2025 $ 0.266
-6.07%
$ 1.48 billion $ 178.44 million
Jun 19, 2025 $ 0.283
-0.88%
$ 1.57 billion $ 133.43 million