Ethena Historical Data

ENA Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.91
-4.57%
$ 1.3 billion $ 177.06 million
Dec 30, 2024 $ 0.953
+1.03%
$ 1.36 billion $ 355.88 million
Dec 29, 2024 $ 0.943
-0.37%
$ 1.34 billion $ 176.15 million
Dec 28, 2024 $ 0.947
+4.60%
$ 1.35 billion $ 159.05 million
Dec 27, 2024 $ 0.905
-2.27%
$ 1.29 billion $ 233.15 million
Dec 26, 2024 $ 0.926
-9.99%
$ 1.32 billion $ 253.92 million
Dec 25, 2024 $ 1.03
-2.43%
$ 1.47 billion $ 221.12 million
Dec 24, 2024 $ 1.06
-2.04%
$ 1.5 billion $ 337.97 million
Dec 23, 2024 $ 1.08
+4.56%
$ 1.53 billion $ 529.06 million
Dec 22, 2024 $ 1.03
+1.99%
$ 1.47 billion $ 510.44 million
Dec 21, 2024 $ 1.01
-14.64%
$ 1.44 billion $ 681.54 million
Dec 20, 2024 $ 1.18
+23.69%
$ 1.69 billion $ 1.55 billion
Dec 19, 2024 $ 0.957
-11.20%
$ 1.36 billion $ 871.43 million
Dec 18, 2024 $ 1.08
-2.97%
$ 1.54 billion $ 635.86 million
Dec 17, 2024 $ 1.11
-6.09%
$ 1.58 billion $ 291.23 million
Dec 16, 2024 $ 1.18
-5.38%
$ 1.69 billion $ 602.35 million
Dec 15, 2024 $ 1.25
+10.15%
$ 1.78 billion $ 753.02 million
Dec 14, 2024 $ 1.13
+13.81%
$ 1.62 billion $ 503.41 million
Dec 13, 2024 $ 0.997
-3.75%
$ 1.42 billion $ 302.35 million
Dec 12, 2024 $ 1.04
-0.89%
$ 1.48 billion $ 492.04 million
Dec 11, 2024 $ 1.05
+15.57%
$ 1.49 billion $ 565.86 million
Dec 10, 2024 $ 0.904
-10.23%
$ 1.29 billion $ 937.1 million
Dec 9, 2024 $ 1.01
-2.09%
$ 1.44 billion $ 725.01 million
Dec 8, 2024 $ 1.03
-1.98%
$ 1.47 billion $ 309.44 million
Dec 7, 2024 $ 1.05
+0.19%
$ 1.5 billion $ 305.64 million
Dec 6, 2024 $ 1.05
+8.65%
$ 1.49 billion $ 520.15 million
Dec 5, 2024 $ 0.964
+6.25%
$ 1.38 billion $ 642.81 million
Dec 4, 2024 $ 0.907
+11.95%
$ 1.29 billion $ 642.96 million
Dec 3, 2024 $ 0.81
-3.39%
$ 1.15 billion $ 438.73 million
Dec 2, 2024 $ 0.839
+1.94%
$ 1.2 billion $ 513.34 million
Dec 1, 2024 $ 0.823
-2.35%
$ 1.17 billion $ 317.76 million
Nov 30, 2024 $ 0.843
+6.77%
$ 1.2 billion $ 275.61 million
Nov 29, 2024 $ 0.789
+11.46%
$ 1.12 billion $ 272.97 million
Nov 28, 2024 $ 0.709
-0.02%
$ 1.01 billion $ 331.55 million
Nov 27, 2024 $ 0.709
+18.01%
$ 1.01 billion $ 346.16 million
Nov 26, 2024 $ 0.601
-4.74%
$ 856.04 million $ 326.51 million
Nov 25, 2024 $ 0.631
-7.33%
$ 898.82 million $ 303.25 million
Nov 24, 2024 $ 0.681
+2.06%
$ 969.91 million $ 296.09 million
Nov 23, 2024 $ 0.667
+11.92%
$ 950.11 million $ 413.14 million
Nov 22, 2024 $ 0.596
+0.64%
$ 848.82 million $ 227.66 million
Nov 21, 2024 $ 0.592
+14.70%
$ 843.44 million $ 254.33 million
Nov 20, 2024 $ 0.516
-3.59%
$ 735.19 million $ 158.31 million
Nov 19, 2024 $ 0.535
-7.63%
$ 762.56 million $ 138.28 million
Nov 18, 2024 $ 0.579
+4.58%
$ 825.65 million $ 284.63 million
Nov 17, 2024 $ 0.554
+0.09%
$ 789.4 million $ 256.78 million
Nov 16, 2024 $ 0.553
+3.14%
$ 788.49 million $ 172.36 million
Nov 15, 2024 $ 0.536
-0.38%
$ 764.46 million $ 308.33 million
Nov 14, 2024 $ 0.539
-8.72%
$ 767.7 million $ 262.46 million
Nov 13, 2024 $ 0.59
-0.51%
$ 841.12 million $ 397.8 million
Nov 12, 2024 $ 0.593
-6.41%
$ 845.33 million $ 453.1 million