Staked ENA Historical Data

SENA Page 8
Download
Date Close Price change Market cap Trading volume
Aug 7, 2025 $ 0.64
+5.90%
$ 374.98 million $ 47,488
Aug 6, 2025 $ 0.602
+3.73%
$ 352.82 million $ 1.47 million
Aug 5, 2025 $ 0.583
-3.97%
$ 335.46 million $ 826,728
Aug 4, 2025 $ 0.607
+1.34%
$ 349.51 million $ 1.09 million
Aug 3, 2025 $ 0.599
+14.10%
$ 346.02 million $ 1.16 million
Aug 2, 2025 $ 0.526
-9.83%
$ 306.37 million $ 1.27 million
Aug 1, 2025 $ 0.568
-1.63%
$ 344.82 million $ 3.14 million
Jul 31, 2025 $ 0.574
-5.82%
$ 333.75 million $ 1.75 million
Jul 30, 2025 $ 0.613
+5.72%
$ 356.21 million $ 1.18 million
Jul 29, 2025 $ 0.582
-9.56%
$ 339.36 million $ 1.66 million
Jul 28, 2025 $ 0.644
-4.88%
$ 377.51 million $ 2.97 million
Jul 27, 2025 $ 0.672
+7.47%
$ 392.16 million $ 4.09 million
Jul 26, 2025 $ 0.635
+4.48%
$ 373.28 million $ 2.58 million
Jul 25, 2025 $ 0.615
+29.36%
$ 363.95 million $ 3.77 million
Jul 24, 2025 $ 0.475
+1.96%
$ 281.2 million $ 2.41 million
Jul 23, 2025 $ 0.468
-8.83%
$ 276 million $ 1.91 million
Jul 22, 2025 $ 0.512
-1.74%
$ 306.69 million $ 2.64 million
Jul 21, 2025 $ 0.521
+4.99%
$ 329.96 million $ 9.12 million
Jul 20, 2025 $ 0.497
+14.09%
$ 311.55 million $ 3.4 million
Jul 19, 2025 $ 0.436
+10.67%
$ 273.28 million $ 1.61 million
Jul 18, 2025 $ 0.393
+2.37%
$ 246.27 million $ 3.35 million
Jul 17, 2025 $ 0.387
+3.21%
$ 242.56 million $ 3.38 million
Jul 16, 2025 $ 0.376
+2.69%
$ 235.34 million $ 1.13 million
Jul 15, 2025 $ 0.367
+7.57%
$ 229.95 million $ 1.49 million
Jul 14, 2025 $ 0.341
-1.45%
$ 213.63 million $ 1.22 million
Jul 13, 2025 $ 0.346
+6.44%
$ 216.98 million $ 701,615
Jul 12, 2025 $ 0.324
-4.88%
$ 203.19 million $ 1.22 million
Jul 11, 2025 $ 0.341
+7.19%
$ 213.69 million $ 2.39 million
Jul 10, 2025 $ 0.307
+4.85%
$ 192.07 million $ 1.17 million
Jul 9, 2025 $ 0.294
+8.82%
$ 183.86 million $ 898,806
Jul 8, 2025 $ 0.27
+3.47%
$ 169.05 million $ 563,652
Jul 7, 2025 $ 0.261
-1.89%
$ 163.39 million $ 126,985
Jul 6, 2025 $ 0.266
+2.50%
$ 166.52 million $ 110,767
Jul 5, 2025 $ 0.259
+0.99%
$ 162.47 million $ 248,787
Jul 4, 2025 $ 0.257
-8.30%
$ 161.01 million $ 292,702
Jul 3, 2025 $ 0.281
-0.04%
$ 176.13 million $ 321,246
Jul 2, 2025 $ 0.281
+9.38%
$ 176.29 million $ 203,168
Jul 1, 2025 $ 0.258
-4.61%
$ 160.84 million $ 322,558
Jun 30, 2025 $ 0.271
-4.73%
$ 169.83 million $ 296,757
Jun 29, 2025 $ 0.285
+5.93%
$ 178.58 million $ 78,006
Jun 28, 2025 $ 0.269
+4.16%
$ 168.33 million $ 65,476
Jun 27, 2025 $ 0.257
+1.41%
$ 161.27 million $ 272,405
Jun 26, 2025 $ 0.254
-2.88%
$ 159.07 million $ 490,375
Jun 25, 2025 $ 0.261
-4.12%
$ 160.58 million $ 395,513
Jun 24, 2025 $ 0.272
-0.85%
$ 167.1 million $ 1.12 million
Jun 23, 2025 $ 0.275
+13.90%
$ 169.89 million $ 620,178
Jun 22, 2025 $ 0.242
-4.50%
$ 149.75 million $ 417,065
Jun 21, 2025 $ 0.249
-7.79%
$ 153.96 million $ 244,468
Jun 20, 2025 $ 0.27
-5.94%
$ 167.12 million $ 506,166
Jun 19, 2025 $ 0.287
-0.78%
$ 177.78 million $ 194,158