Ethena Historical Data

ENA Page 9
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $0.643
+1.02%
$3.57 billion $899.27 million
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