Staked ENA Historical Data

SENA Page 7
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 0.6
+5.77%
$ 299.46 million $ 3.5 million
Sep 25, 2025 $ 0.573
-4.36%
$ 292.2 million $ 2.31 million
Sep 24, 2025 $ 0.603
-1.46%
$ 357 million $ 143,814
Sep 23, 2025 $ 0.612
+0.50%
$ 364.19 million $ 340,185
Sep 22, 2025 $ 0.607
-6.71%
$ 369.99 million $ 2.05 million
Sep 21, 2025 $ 0.649
-3.08%
$ 394.63 million $ 1.49 million
Sep 20, 2025 $ 0.671
-1.14%
$ 407.72 million $ 2.46 million
Sep 19, 2025 $ 0.681
-3.81%
$ 413.37 million $ 1.43 million
Sep 18, 2025 $ 0.713
-1.11%
$ 431.74 million $ 2.26 million
Sep 17, 2025 $ 0.728
+1.87%
$ 437.54 million $ 2.34 million
Sep 16, 2025 $ 0.718
+0.73%
$ 432.83 million $ 2.07 million
Sep 15, 2025 $ 0.714
-5.61%
$ 429.85 million $ 2.22 million
Sep 14, 2025 $ 0.767
-0.83%
$ 454.31 million $ 1.54 million
Sep 13, 2025 $ 0.772
-2.33%
$ 465.38 million $ 1.97 million
Sep 12, 2025 $ 0.792
+0.04%
$ 477.26 million $ 2.66 million
Sep 11, 2025 $ 0.792
+0.12%
$ 475.59 million $ 1.94 million
Sep 10, 2025 $ 0.792
-3.92%
$ 475.58 million $ 2.59 million
Sep 9, 2025 $ 0.826
+3.91%
$ 495.45 million $ 3.84 million
Sep 8, 2025 $ 0.79
+3.85%
$ 474.19 million $ 2.59 million
Sep 7, 2025 $ 0.759
+1.02%
$ 452.32 million $ 1.91 million
Sep 6, 2025 $ 0.752
+0.43%
$ 444.08 million $ 2.41 million
Sep 5, 2025 $ 0.749
+13.21%
$ 449.63 million $ 2.33 million
Sep 4, 2025 $ 0.665
-10.32%
$ 383.66 million $ 1.77 million
Sep 3, 2025 $ 0.737
+5.52%
$ 427.87 million $ 3.95 million
Sep 2, 2025 $ 0.702
+11.58%
$ 399.53 million $ 3.02 million
Sep 1, 2025 $ 0.628
-2.98%
$ 357.77 million $ 1.66 million
Aug 31, 2025 $ 0.666
+0.81%
$ 373.48 million $ 1.77 million
Aug 30, 2025 $ 0.661
+1.10%
$ 375.41 million $ 1.57 million
Aug 29, 2025 $ 0.654
-5.02%
$ 371.32 million $ 3.09 million
Aug 28, 2025 $ 0.691
+11.10%
$ 392.36 million $ 1.58 million
Aug 27, 2025 $ 0.62
-2.60%
$ 349.3 million $ 2.61 million
Aug 26, 2025 $ 0.64
+1.14%
$ 357.87 million $ 2.01 million
Aug 25, 2025 $ 0.634
-10.35%
$ 354.92 million $ 1.47 million
Aug 24, 2025 $ 0.699
-7.20%
$ 393.98 million $ 2.07 million
Aug 23, 2025 $ 0.747
-1.78%
$ 421.4 million $ 3.12 million
Aug 22, 2025 $ 0.747
+16.53%
$ 426.52 million $ 6.35 million
Aug 21, 2025 $ 0.642
-3.59%
$ 359.5 million $ 1.38 million
Aug 20, 2025 $ 0.671
+4.09%
$ 373.3 million $ 1.78 million
Aug 19, 2025 $ 0.65
-5.63%
$ 363.64 million $ 2.15 million
Aug 18, 2025 $ 0.687
-4.81%
$ 387.35 million $ 1.53 million
Aug 17, 2025 $ 0.722
-2.62%
$ 406.92 million $ 1.49 million
Aug 16, 2025 $ 0.742
+2.13%
$ 417.52 million $ 1.65 million
Aug 15, 2025 $ 0.726
+0.15%
$ 409.12 million $ 2.79 million
Aug 14, 2025 $ 0.71
-9.49%
$ 412.01 million $ 4.03 million
Aug 13, 2025 $ 0.785
-3.69%
$ 460.09 million $ 6.13 million
Aug 12, 2025 $ 0.813
+0.54%
$ 476.97 million $ 5.23 million
Aug 11, 2025 $ 0.809
+0.74%
$ 474.43 million $ 5.06 million
Aug 10, 2025 $ 0.803
+7.98%
$ 468.09 million $ 4.19 million
Aug 9, 2025 $ 0.745
+12.26%
$ 435.28 million $ 6.16 million
Aug 8, 2025 $ 0.663
+3.87%
$ 387.38 million $ 660