Ethena Historical Data

ENA Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.634
+14.16%
$ 903.23 million $ 831.92 million
Nov 10, 2024 $ 0.555
+1.02%
$ 791.26 million $ 648.8 million
Nov 9, 2024 $ 0.55
+10.89%
$ 783.34 million $ 366.95 million
Nov 8, 2024 $ 0.496
-2.61%
$ 706.13 million $ 365.89 million
Nov 7, 2024 $ 0.509
+4.93%
$ 724.91 million $ 524.87 million
Nov 6, 2024 $ 0.485
+38.14%
$ 691.1 million $ 437.08 million
Nov 5, 2024 $ 0.351
+6.56%
$ 500.3 million $ 119.6 million
Nov 4, 2024 $ 0.33
-2.31%
$ 469.58 million $ 90.33 million
Nov 3, 2024 $ 0.338
-6.65%
$ 481.15 million $ 135.31 million
Nov 2, 2024 $ 0.362
-1.83%
$ 515.71 million $ 66.78 million
Nov 1, 2024 $ 0.369
+1.64%
$ 525.42 million $ 160.53 million
Oct 31, 2024 $ 0.363
+0.26%
$ 517.08 million $ 126.75 million
Oct 30, 2024 $ 0.362
-4.97%
$ 515.85 million $ 138.78 million
Oct 29, 2024 $ 0.381
+2.36%
$ 542.91 million $ 131.16 million
Oct 28, 2024 $ 0.372
+2.65%
$ 530.39 million $ 129.74 million
Oct 27, 2024 $ 0.363
+1.36%
$ 516.78 million $ 52.41 million
Oct 26, 2024 $ 0.358
+1.75%
$ 509.86 million $ 68.05 million
Oct 25, 2024 $ 0.352
-10.04%
$ 501.15 million $ 151.91 million
Oct 24, 2024 $ 0.391
+5.85%
$ 557 million $ 116.83 million
Oct 23, 2024 $ 0.369
-4.40%
$ 526.17 million $ 97.03 million
Oct 22, 2024 $ 0.386
-1.08%
$ 550.32 million $ 102.26 million
Oct 21, 2024 $ 0.39
-5.38%
$ 556.31 million $ 147.37 million
Oct 20, 2024 $ 0.413
+2.73%
$ 587.91 million $ 121.07 million
Oct 19, 2024 $ 0.402
-3.12%
$ 572.38 million $ 107.66 million
Oct 18, 2024 $ 0.415
+10.44%
$ 590.84 million $ 230.3 million
Oct 17, 2024 $ 0.375
-5.80%
$ 534.97 million $ 144.01 million
Oct 16, 2024 $ 0.398
-6.98%
$ 567.82 million $ 288.76 million
Oct 15, 2024 $ 0.428
+4.53%
$ 610.37 million $ 341.6 million
Oct 14, 2024 $ 0.41
+14.81%
$ 583.92 million $ 252.25 million
Oct 13, 2024 $ 0.357
+8.24%
$ 508.61 million $ 167.99 million
Oct 12, 2024 $ 0.33
-3.66%
$ 469.76 million $ 118.52 million
Oct 11, 2024 $ 0.342
+26.29%
$ 487.53 million $ 220.67 million
Oct 10, 2024 $ 0.271
+1.26%
$ 386.05 million $ 109.74 million
Oct 9, 2024 $ 0.268
-5.39%
$ 381.25 million $ 76.4 million
Oct 8, 2024 $ 0.283
-0.62%
$ 402.96 million $ 81.02 million
Oct 7, 2024 $ 0.285
-3.45%
$ 405.51 million $ 111.32 million
Oct 6, 2024 $ 0.295
+2.83%
$ 420.02 million $ 78.12 million
Oct 5, 2024 $ 0.287
-7.52%
$ 408.31 million $ 62.26 million
Oct 4, 2024 $ 0.31
+10.93%
$ 441.46 million $ 141.47 million
Oct 3, 2024 $ 0.279
-12.97%
$ 398.02 million $ 124.98 million
Oct 2, 2024 $ 0.321
-9.41%
$ 457.32 million $ 132.08 million
Oct 1, 2024 $ 0.354
-3.54%
$ 504.81 million $ 154.96 million
Sep 30, 2024 $ 0.367
-5.48%
$ 523.39 million $ 163.64 million
Sep 29, 2024 $ 0.389
+5.31%
$ 553.69 million $ 107.08 million
Sep 28, 2024 $ 0.369
+2.63%
$ 525.82 million $ 59.71 million
Sep 27, 2024 $ 0.36
-1.24%
$ 512.33 million $ 83.73 million
Sep 26, 2024 $ 0.364
+16.17%
$ 518.6 million $ 183.87 million
Sep 25, 2024 $ 0.313
-2.75%
$ 446.44 million $ 72.17 million
Sep 24, 2024 $ 0.322
+14.66%
$ 459.15 million $ 130.62 million
Sep 23, 2024 $ 0.281
+2.26%
$ 400.45 million $ 64.94 million