Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Ethena Historical Data

ENA Page 11
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

May 30, 2025 $0.301
-19.32%
$1.67 billion $349.56 million
May 29, 2025 $0.373
-4.30%
$2.07 billion $295.13 million
May 28, 2025 $0.39
-2.01%
$2.17 billion $251.56 million
May 27, 2025 $0.398
+3.03%
$2.21 billion $307.03 million
May 26, 2025 $0.386
+2.11%
$2.15 billion $214.77 million
May 25, 2025 $0.378
+2.66%
$2.1 billion $167.29 million
May 24, 2025 $0.369
-0.50%
$2.05 billion $207.24 million
May 23, 2025 $0.37
-11.12%
$2.06 billion $421.6 million
May 22, 2025 $0.417
+5.15%
$2.31 billion $378.76 million
May 21, 2025 $0.396
+4.94%
$2.2 billion $422.82 million
May 20, 2025 $0.378
+2.19%
$2.1 billion $319.3 million
May 19, 2025 $0.37
-5.40%
$2.05 billion $321.26 million
May 18, 2025 $0.391
+11.64%
$2.17 billion $320.78 million
May 17, 2025 $0.35
-7.66%
$1.94 billion $232.25 million
May 16, 2025 $0.379
+3.02%
$2.1 billion $307.86 million
May 15, 2025 $0.368
-9.72%
$2.04 billion $393.09 million
May 14, 2025 $0.407
-10.16%
$2.26 billion $337.69 million
May 13, 2025 $0.454
+17.36%
$2.52 billion $553.74 million
May 12, 2025 $0.386
-5.25%
$2.15 billion $449.72 million
May 11, 2025 $0.408
-2.47%
$2.26 billion $370.94 million
May 10, 2025 $0.418
+13.75%
$2.32 billion $350.6 million
May 9, 2025 $0.368
+8.16%
$2.04 billion $582.72 million
May 8, 2025 $0.34
+26.90%
$1.89 billion $362.92 million
May 7, 2025 $0.268
-0.80%
$1.49 billion $101.38 million
May 6, 2025 $0.27
+2.96%
$1.5 billion $118.27 million
May 5, 2025 $0.262
-8.42%
$1.46 billion $196.15 million
May 4, 2025 $0.286
-1.88%
$1.59 billion $93.51 million
May 3, 2025 $0.292
-5.14%
$1.62 billion $74.85 million
May 2, 2025 $0.307
-4.58%
$1.71 billion $160 million
May 1, 2025 $0.322
+0.81%
$1.79 billion $359.09 million
Apr 30, 2025 $0.32
+3.04%
$1.78 billion $122.48 million
Apr 29, 2025 $0.31
-7.38%
$1.72 billion $84.38 million
Apr 28, 2025 $0.335
-2.62%
$1.86 billion $176.19 million
Apr 27, 2025 $0.344
-5.73%
$1.91 billion $202.44 million
Apr 26, 2025 $0.365
+0.41%
$2.03 billion $161.93 million
Apr 25, 2025 $0.363
+1.87%
$2.02 billion $289.82 million
Apr 24, 2025 $0.357
+4.85%
$1.98 billion $189.94 million
Apr 23, 2025 $0.34
+5.86%
$1.89 billion $561.66 million
Apr 22, 2025 $0.321
+11.81%
$1.78 billion $120.66 million
Apr 21, 2025 $0.287
+0.52%
$1.6 billion $107.04 million
Apr 20, 2025 $0.286
+0.32%
$1.59 billion $61.88 million
Apr 19, 2025 $0.285
+1.31%
$1.58 billion $54.07 million
Apr 18, 2025 $0.281
+1.95%
$1.56 billion $59.59 million
Apr 17, 2025 $0.276
+2.05%
$863.44 million $84.06 million
Apr 16, 2025 $0.27
-1.19%
$845.93 million $111.65 million
Apr 15, 2025 $0.274
-7.46%
$856.09 million $126.04 million
Apr 14, 2025 $0.296
-3.98%
$924.92 million $143.68 million
Apr 13, 2025 $0.308
-10.04%
$963.14 million $127.58 million
Apr 12, 2025 $0.342
+8.38%
$1.07 billion $126.14 million
Apr 11, 2025 $0.316
+4.31%
$987.92 million $127.42 million