Ethena Historical Data

ENA Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 10, 2025 $ 0.303
-4.29%
$ 947.21 million $ 194.41 million
Apr 9, 2025 $ 0.316
+14.99%
$ 989.65 million $ 230.15 million
Apr 8, 2025 $ 0.275
-5.88%
$ 860.54 million $ 116.92 million
Apr 7, 2025 $ 0.292
+5.93%
$ 914.34 million $ 260.5 million
Apr 6, 2025 $ 0.276
-13.81%
$ 863.29 million $ 141.03 million
Apr 5, 2025 $ 0.32
+0.53%
$ 1 billion $ 120.18 million
Apr 4, 2025 $ 0.318
+1.36%
$ 996.23 million $ 181.68 million
Apr 3, 2025 $ 0.314
-5.20%
$ 982.8 million $ 218.69 million
Apr 2, 2025 $ 0.331
-10.28%
$ 1.04 billion $ 236.97 million
Apr 1, 2025 $ 0.369
+7.44%
$ 1.16 billion $ 164.41 million
Mar 31, 2025 $ 0.344
-6.99%
$ 1.08 billion $ 145.04 million
Mar 30, 2025 $ 0.37
+1.54%
$ 1.16 billion $ 90.11 million
Mar 29, 2025 $ 0.364
-5.59%
$ 1.14 billion $ 125.07 million
Mar 28, 2025 $ 0.386
-10.32%
$ 1.21 billion $ 162.78 million
Mar 27, 2025 $ 0.43
+5.06%
$ 1.34 billion $ 205.62 million
Mar 26, 2025 $ 0.409
-3.63%
$ 1.28 billion $ 198.78 million
Mar 25, 2025 $ 0.424
+3.81%
$ 1.33 billion $ 229.58 million
Mar 24, 2025 $ 0.409
+10.43%
$ 1.28 billion $ 211.69 million
Mar 23, 2025 $ 0.37
+4.14%
$ 1.16 billion $ 90.92 million
Mar 22, 2025 $ 0.355
+1.37%
$ 1.11 billion $ 101.39 million
Mar 21, 2025 $ 0.351
-8.60%
$ 1.1 billion $ 118.41 million