Ethena Historical Data

ENA Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.396
-6.27%
$ 564.72 million $ 150.94 million
Feb 18, 2025 $ 0.423
-7.17%
$ 602.4 million $ 166.26 million
Feb 17, 2025 $ 0.455
+1.32%
$ 648.89 million $ 171.4 million
Feb 16, 2025 $ 0.449
-1.60%
$ 640.14 million $ 82.6 million
Feb 15, 2025 $ 0.456
-5.94%
$ 650.47 million $ 131.02 million
Feb 14, 2025 $ 0.485
+7.84%
$ 691.47 million $ 198.86 million
Feb 13, 2025 $ 0.45
-0.14%
$ 641 million $ 246.48 million
Feb 12, 2025 $ 0.45
+1.80%
$ 641.84 million $ 244.6 million
Feb 11, 2025 $ 0.442
-7.37%
$ 630.5 million $ 248 million
Feb 10, 2025 $ 0.478
+0.18%
$ 680.77 million $ 221.93 million
Feb 9, 2025 $ 0.477
-8.79%
$ 679.48 million $ 161.14 million
Feb 8, 2025 $ 0.523
+5.82%
$ 745.03 million $ 193.08 million
Feb 7, 2025 $ 0.494
+4.69%
$ 704.49 million $ 365.89 million
Feb 6, 2025 $ 0.472
-13.99%
$ 673.01 million $ 283.56 million
Feb 5, 2025 $ 0.549
-9.72%
$ 782.51 million $ 254.35 million
Feb 4, 2025 $ 0.608
-10.35%
$ 866.19 million $ 390.87 million
Feb 3, 2025 $ 0.678
+16.97%
$ 966.29 million $ 839.86 million
Feb 2, 2025 $ 0.58
-14.27%
$ 826.02 million $ 382.76 million
Feb 1, 2025 $ 0.676
-11.51%
$ 963.53 million $ 227.66 million
Jan 31, 2025 $ 0.764
+0.63%
$ 1.09 billion $ 364.4 million
Jan 30, 2025 $ 0.759
+11.34%
$ 1.08 billion $ 359 million
Jan 29, 2025 $ 0.681
+3.49%
$ 971.1 million $ 317.89 million
Jan 28, 2025 $ 0.658
-12.35%
$ 938.24 million $ 205.51 million
Jan 27, 2025 $ 0.751
-3.25%
$ 1.07 billion $ 453.35 million
Jan 26, 2025 $ 0.777
-9.27%
$ 1.11 billion $ 278.3 million
Jan 25, 2025 $ 0.856
+1.31%
$ 1.22 billion $ 278.22 million
Jan 24, 2025 $ 0.844
-0.56%
$ 1.2 billion $ 591.54 million
Jan 23, 2025 $ 0.849
-0.65%
$ 1.21 billion $ 520.03 million
Jan 22, 2025 $ 0.855
-8.55%
$ 1.22 billion $ 442.46 million
Jan 21, 2025 $ 0.934
+6.40%
$ 1.33 billion $ 880.15 million
Jan 20, 2025 $ 0.878
+3.73%
$ 1.25 billion $ 1.57 billion
Jan 19, 2025 $ 0.847
-4.05%
$ 1.21 billion $ 901.21 million
Jan 18, 2025 $ 0.882
-8.63%
$ 1.26 billion $ 620.67 million
Jan 17, 2025 $ 0.966
+5.73%
$ 1.38 billion $ 468.86 million
Jan 16, 2025 $ 0.913
-3.19%
$ 1.3 billion $ 498.67 million
Jan 15, 2025 $ 0.944
+13.67%
$ 1.34 billion $ 629.62 million
Jan 14, 2025 $ 0.83
+3.97%
$ 1.18 billion $ 409.26 million
Jan 13, 2025 $ 0.798
-9.13%
$ 1.14 billion $ 576.85 million
Jan 12, 2025 $ 0.878
-3.21%
$ 1.25 billion $ 209.78 million
Jan 11, 2025 $ 0.908
-0.34%
$ 1.29 billion $ 261.56 million
Jan 10, 2025 $ 0.911
+0.99%
$ 1.3 billion $ 406.12 million
Jan 9, 2025 $ 0.901
-7.53%
$ 1.28 billion $ 452.98 million
Jan 8, 2025 $ 0.975
-5.92%
$ 1.39 billion $ 407.32 million
Jan 7, 2025 $ 1.04
-11.60%
$ 1.48 billion $ 411.64 million
Jan 6, 2025 $ 1.17
-7.03%
$ 1.67 billion $ 372.24 million
Jan 5, 2025 $ 1.26
+2.20%
$ 1.8 billion $ 394.03 million
Jan 4, 2025 $ 1.23
+1.54%
$ 1.76 billion $ 387.53 million
Jan 3, 2025 $ 1.21
+17.60%
$ 1.73 billion $ 445.83 million
Jan 2, 2025 $ 1.03
+7.70%
$ 1.47 billion $ 298.73 million
Jan 1, 2025 $ 0.959
+5.45%
$ 1.37 billion $ 138.66 million