Ethena Historical Data

ENA Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.39
-5.96%
$ 1.22 billion $ 363.32 million
Mar 10, 2025 $ 0.415
-1.53%
$ 1.3 billion $ 520.06 million
Mar 9, 2025 $ 0.421
-4.73%
$ 1.32 billion $ 234.28 million
Mar 8, 2025 $ 0.442
+3.10%
$ 1.38 billion $ 357.22 million
Mar 7, 2025 $ 0.429
+17.47%
$ 1.34 billion $ 705.97 million
Mar 6, 2025 $ 0.365
+6.24%
$ 1.14 billion $ 659.03 million
Mar 5, 2025 $ 0.344
-10.34%
$ 1.07 billion $ 349.66 million
Mar 4, 2025 $ 0.383
+5.42%
$ 1.2 billion $ 305.25 million
Mar 3, 2025 $ 0.363
-23.40%
$ 1.14 billion $ 368.72 million
Mar 2, 2025 $ 0.474
+18.31%
$ 1.48 billion $ 420.62 million
Mar 1, 2025 $ 0.401
-3.11%
$ 1.25 billion $ 132.93 million
Feb 28, 2025 $ 0.414
-0.70%
$ 1.29 billion $ 253.96 million
Feb 27, 2025 $ 0.417
-2.60%
$ 593.85 million $ 192.6 million
Feb 26, 2025 $ 0.428
+4.89%
$ 609.69 million $ 245.67 million
Feb 25, 2025 $ 0.408
+8.71%
$ 581.21 million $ 384.53 million
Feb 24, 2025 $ 0.375
-15.09%
$ 534.79 million $ 233.48 million
Feb 23, 2025 $ 0.442
-1.26%
$ 630.03 million $ 150.13 million
Feb 22, 2025 $ 0.448
-3.09%
$ 638.09 million $ 215.19 million
Feb 21, 2025 $ 0.462
+10.12%
$ 657.99 million $ 353.23 million
Feb 20, 2025 $ 0.419
+5.83%
$ 597.65 million $ 133.43 million
Feb 19, 2025 $ 0.396
-6.27%
$ 564.72 million $ 150.94 million
Feb 18, 2025 $ 0.423
-7.17%
$ 602.4 million $ 166.26 million
Feb 17, 2025 $ 0.455
+1.32%
$ 648.89 million $ 171.4 million
Feb 16, 2025 $ 0.449
-1.60%
$ 640.14 million $ 82.6 million
Feb 15, 2025 $ 0.456
-5.94%
$ 650.47 million $ 131.02 million
Feb 14, 2025 $ 0.485
+7.84%
$ 691.47 million $ 198.86 million
Feb 13, 2025 $ 0.45
-0.14%
$ 641 million $ 246.48 million
Feb 12, 2025 $ 0.45
+1.80%
$ 641.84 million $ 244.6 million
Feb 11, 2025 $ 0.442
-7.37%
$ 630.5 million $ 248 million
Feb 10, 2025 $ 0.478
+0.18%
$ 680.77 million $ 221.93 million
Feb 9, 2025 $ 0.477
-8.79%
$ 679.48 million $ 161.14 million
Feb 8, 2025 $ 0.523
+5.82%
$ 745.03 million $ 193.08 million
Feb 7, 2025 $ 0.494
+4.69%
$ 704.49 million $ 365.89 million
Feb 6, 2025 $ 0.472
-13.99%
$ 673.01 million $ 283.56 million
Feb 5, 2025 $ 0.549
-9.72%
$ 782.51 million $ 254.35 million
Feb 4, 2025 $ 0.608
-10.35%
$ 866.19 million $ 390.87 million
Feb 3, 2025 $ 0.678
+16.97%
$ 966.29 million $ 839.86 million
Feb 2, 2025 $ 0.58
-14.27%
$ 826.02 million $ 382.76 million
Feb 1, 2025 $ 0.676
-11.51%
$ 963.53 million $ 227.66 million
Jan 31, 2025 $ 0.764
+0.63%
$ 1.09 billion $ 364.4 million
Jan 30, 2025 $ 0.759
+11.34%
$ 1.08 billion $ 359 million
Jan 29, 2025 $ 0.681
+3.49%
$ 971.1 million $ 317.89 million
Jan 28, 2025 $ 0.658
-12.35%
$ 938.24 million $ 205.51 million
Jan 27, 2025 $ 0.751
-3.25%
$ 1.07 billion $ 453.35 million
Jan 26, 2025 $ 0.777
-9.27%
$ 1.11 billion $ 278.3 million
Jan 25, 2025 $ 0.856
+1.31%
$ 1.22 billion $ 278.22 million
Jan 24, 2025 $ 0.844
-0.56%
$ 1.2 billion $ 591.54 million
Jan 23, 2025 $ 0.849
-0.65%
$ 1.21 billion $ 520.03 million
Jan 22, 2025 $ 0.855
-8.55%
$ 1.22 billion $ 442.46 million
Jan 21, 2025 $ 0.934
+6.40%
$ 1.33 billion $ 880.15 million