Ethena Historical Data

ENA Page 8
Download
Date Close Price change Market cap Trading volume
Sep 30, 2025 $0.557
-1.50%
$8.39 billion $359.45 million
Sep 29, 2025 $0.565
-5.80%
$8.48 billion $318.02 million
Sep 28, 2025 $0.601
+3.85%
$9 billion $175.36 million
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