Ethena Historical Data

ENA Page 14
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.238
+6.89%
$ 339.5 million $ 48.78 million
Sep 1, 2024 $ 0.223
-6.27%
$ 317.61 million $ 39.81 million
Aug 31, 2024 $ 0.238
-1.67%
$ 338.86 million $ 27.06 million
Aug 30, 2024 $ 0.241
-0.32%
$ 343.78 million $ 54.44 million
Aug 29, 2024 $ 0.242
-4.92%
$ 344.87 million $ 63.75 million
Aug 28, 2024 $ 0.254
-6.88%
$ 361.98 million $ 75.83 million
Aug 27, 2024 $ 0.273
-12.76%
$ 387.85 million $ 59.21 million
Aug 26, 2024 $ 0.313
-10.19%
$ 445.56 million $ 51.83 million
Aug 25, 2024 $ 0.348
-5.78%
$ 496.12 million $ 51.07 million
Aug 24, 2024 $ 0.369
+2.65%
$ 526.54 million $ 58.82 million
Aug 23, 2024 $ 0.36
+18.16%
$ 512.95 million $ 71.1 million
Aug 22, 2024 $ 0.305
+0.27%
$ 434.12 million $ 31.1 million
Aug 21, 2024 $ 0.304
+3.40%
$ 432.96 million $ 39.02 million
Aug 20, 2024 $ 0.294
+1.84%
$ 418.71 million $ 40.89 million
Aug 19, 2024 $ 0.289
-0.81%
$ 411.16 million $ 43.82 million
Aug 18, 2024 $ 0.291
-2.61%
$ 414.5 million $ 36.72 million
Aug 17, 2024 $ 0.299
-0.34%
$ 425.6 million $ 27.57 million
Aug 16, 2024 $ 0.3
-1.54%
$ 427.04 million $ 43.75 million
Aug 15, 2024 $ 0.304
-6.27%
$ 433.17 million $ 49.64 million
Aug 14, 2024 $ 0.324
-4.72%
$ 462.14 million $ 43.88 million
Aug 13, 2024 $ 0.34
+3.40%
$ 485.05 million $ 51.04 million
Aug 12, 2024 $ 0.329
+12.11%
$ 469.1 million $ 83.6 million
Aug 11, 2024 $ 0.294
-8.17%
$ 418.48 million $ 38.03 million
Aug 10, 2024 $ 0.32
+2.56%
$ 455.7 million $ 38.04 million
Aug 9, 2024 $ 0.312
-0.13%
$ 444.34 million $ 46.38 million
Aug 8, 2024 $ 0.312
+19.60%
$ 444.92 million $ 48.32 million
Aug 7, 2024 $ 0.261
-5.20%
$ 371.99 million $ 54.58 million
Aug 6, 2024 $ 0.275
+5.64%
$ 392.39 million $ 61.69 million
Aug 5, 2024 $ 0.261
-10.79%
$ 371.44 million $ 135.05 million
Aug 4, 2024 $ 0.292
-6.77%
$ 416.39 million $ 69.93 million
Aug 3, 2024 $ 0.313
-10.93%
$ 446.64 million $ 60.08 million
Aug 2, 2024 $ 0.352
-11.19%
$ 501.42 million $ 63.19 million
Aug 1, 2024 $ 0.396
-0.98%
$ 564.65 million $ 47.03 million
Jul 31, 2024 $ 0.4
-3.01%
$ 569.54 million $ 54.38 million
Jul 30, 2024 $ 0.412
-6.44%
$ 586.49 million $ 48.19 million
Jul 29, 2024 $ 0.439
-2.01%
$ 626.04 million $ 52.76 million
Jul 28, 2024 $ 0.448
-4.27%
$ 638.82 million $ 32.83 million
Jul 27, 2024 $ 0.468
+0.83%
$ 667.26 million $ 43.95 million
Jul 26, 2024 $ 0.464
+8.45%
$ 661.77 million $ 55.85 million
Jul 25, 2024 $ 0.428
-5.71%
$ 610.18 million $ 82.52 million
Jul 24, 2024 $ 0.454
-0.57%
$ 647.11 million $ 147.23 million
Jul 23, 2024 $ 0.457
+5.33%
$ 650.81 million $ 114.57 million
Jul 22, 2024 $ 0.433
-11.74%
$ 617.28 million $ 75.34 million
Jul 21, 2024 $ 0.491
-2.19%
$ 699.42 million $ 63.46 million
Jul 20, 2024 $ 0.502
+2.96%
$ 715.09 million $ 60.43 million
Jul 19, 2024 $ 0.487
-0.37%
$ 694.61 million $ 81.39 million
Jul 18, 2024 $ 0.489
+6.99%
$ 697.18 million $ 96.74 million
Jul 17, 2024 $ 0.457
-1.41%
$ 651.63 million $ 95.72 million
Jul 16, 2024 $ 0.464
-3.36%
$ 660.93 million $ 115.53 million
Jul 15, 2024 $ 0.48
+20.20%
$ 683.9 million $ 105.43 million