Ethena Historical Data

ENA Page 8
Download
Date Close Price change Market cap Trading volume
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
Jun 22, 2025 $ 0.238
-4.71%
$ 1.32 billion $ 244.89 million
Jun 21, 2025 $ 0.25
-5.93%
$ 1.39 billion $ 143.22 million
Jun 20, 2025 $ 0.266
-6.07%
$ 1.48 billion $ 178.44 million
Jun 19, 2025 $ 0.283
-0.88%
$ 1.57 billion $ 133.43 million
Jun 18, 2025 $ 0.285
+1.93%
$ 1.58 billion $ 173.55 million
Jun 17, 2025 $ 0.28
-4.77%
$ 1.55 billion $ 233.19 million
Jun 16, 2025 $ 0.294
-2.97%
$ 1.63 billion $ 173.29 million
Jun 15, 2025 $ 0.303
+3.56%
$ 1.68 billion $ 102.17 million
Jun 14, 2025 $ 0.293
-2.64%
$ 1.62 billion $ 105.6 million
Jun 13, 2025 $ 0.3
-3.51%
$ 1.67 billion $ 371.01 million
Jun 12, 2025 $ 0.311
-10.03%
$ 1.73 billion $ 238.09 million
Jun 11, 2025 $ 0.346
-6.59%
$ 1.92 billion $ 303.45 million
Jun 10, 2025 $ 0.371
+7.86%
$ 2.06 billion $ 374.1 million
Jun 9, 2025 $ 0.344
+8.35%
$ 1.91 billion $ 204.04 million
Jun 8, 2025 $ 0.317
-1.34%
$ 1.76 billion $ 149.11 million
Jun 7, 2025 $ 0.321
+7.90%
$ 1.78 billion $ 228.48 million
Jun 6, 2025 $ 0.298
+4.80%
$ 1.65 billion $ 192.17 million
Jun 5, 2025 $ 0.284
-9.57%
$ 1.58 billion $ 304.64 million
Jun 4, 2025 $ 0.314
-6.96%
$ 1.75 billion $ 271.7 million
Jun 3, 2025 $ 0.338
+4.55%
$ 1.88 billion $ 273.28 million
Jun 2, 2025 $ 0.323
+3.07%
$ 1.79 billion $ 199.59 million
Jun 1, 2025 $ 0.313
+2.52%
$ 1.74 billion $ 121.22 million
May 31, 2025 $ 0.306
+1.53%
$ 1.7 billion $ 198.72 million
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