Ethena Historical Data

ENA Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.738
-0.09%
$ 4.1 billion $ 472.38 million
Sep 6, 2025 $ 0.738
+0.60%
$ 4.1 billion $ 780.43 million
Sep 5, 2025 $ 0.734
+13.26%
$ 4.08 billion $ 1.1 billion
Sep 4, 2025 $ 0.657
-10.03%
$ 3.6 billion $ 699.6 million
Sep 3, 2025 $ 0.726
+5.59%
$ 4.05 billion $ 743.81 million
Sep 2, 2025 $ 0.692
+10.20%
$ 3.82 billion $ 1.06 billion
Sep 1, 2025 $ 0.628
-1.98%
$ 3.49 billion $ 469.1 million
Aug 31, 2025 $ 0.656
+0.17%
$ 3.56 billion $ 381.48 million
Aug 30, 2025 $ 0.654
+1.68%
$ 3.64 billion $ 354.04 million
Aug 29, 2025 $ 0.643
-5.14%
$ 3.57 billion $ 848.09 million
Aug 28, 2025 $ 0.678
+11.09%
$ 3.76 billion $ 808.87 million
Aug 27, 2025 $ 0.611
-2.89%
$ 3.39 billion $ 698.24 million
Aug 26, 2025 $ 0.631
+1.38%
$ 3.49 billion $ 580.95 million
Aug 25, 2025 $ 0.622
-10.33%
$ 3.45 billion $ 795.59 million
Aug 24, 2025 $ 0.696
-5.94%
$ 3.85 billion $ 902.44 million
Aug 23, 2025 $ 0.739
-1.75%
$ 4.11 billion $ 776.44 million
Aug 22, 2025 $ 0.738
+17.28%
$ 4.17 billion $ 1.62 billion
Aug 21, 2025 $ 0.632
-3.83%
$ 3.49 billion $ 472.66 million
Aug 20, 2025 $ 0.661
+3.86%
$ 3.65 billion $ 699.5 million
Aug 19, 2025 $ 0.641
-5.37%
$ 3.53 billion $ 704.8 million
Aug 18, 2025 $ 0.677
-4.50%
$ 3.76 billion $ 682.67 million
Aug 17, 2025 $ 0.709
-3.17%
$ 3.94 billion $ 613.65 million
Aug 16, 2025 $ 0.732
+1.67%
$ 4.07 billion $ 514.13 million
Aug 15, 2025 $ 0.72
+0.59%
$ 4 billion $ 1.24 billion
Aug 14, 2025 $ 0.716
-7.78%
$ 3.98 billion $ 1.77 billion
Aug 13, 2025 $ 0.776
-3.83%
$ 4.31 billion $ 1.36 billion
Aug 12, 2025 $ 0.807
+1.52%
$ 4.48 billion $ 1.72 billion
Aug 11, 2025 $ 0.795
-0.23%
$ 4.41 billion $ 2.01 billion
Aug 10, 2025 $ 0.797
+8.21%
$ 4.43 billion $ 1.57 billion
Aug 9, 2025 $ 0.736
+14.43%
$ 4.09 billion $ 1.72 billion
Aug 8, 2025 $ 0.643
+1.02%
$ 3.57 billion $ 899.27 million
Aug 7, 2025 $ 0.637
+5.97%
$ 3.54 billion $ 1 billion
Aug 6, 2025 $ 0.601
+3.61%
$ 3.34 billion $ 727.48 million
Aug 5, 2025 $ 0.58
-4.00%
$ 3.22 billion $ 865.15 million
Aug 4, 2025 $ 0.604
+1.67%
$ 3.36 billion $ 1.31 billion
Aug 3, 2025 $ 0.598
+14.70%
$ 3.3 billion $ 1.19 billion
Aug 2, 2025 $ 0.524
-9.64%
$ 2.9 billion $ 1.11 billion
Aug 1, 2025 $ 0.573
+0.60%
$ 3.22 billion $ 1.91 billion
Jul 31, 2025 $ 0.57
-6.08%
$ 3.16 billion $ 1.67 billion
Jul 30, 2025 $ 0.606
+6.24%
$ 3.37 billion $ 1.39 billion
Jul 29, 2025 $ 0.571
-9.87%
$ 3.17 billion $ 1.17 billion
Jul 28, 2025 $ 0.633
-5.30%
$ 3.52 billion $ 1.45 billion
Jul 27, 2025 $ 0.669
+8.38%
$ 3.71 billion $ 1.45 billion
Jul 26, 2025 $ 0.616
+2.34%
$ 3.42 billion $ 1.37 billion
Jul 25, 2025 $ 0.603
+27.88%
$ 3.35 billion $ 2.71 billion
Jul 24, 2025 $ 0.471
+2.41%
$ 2.62 billion $ 1.35 billion
Jul 23, 2025 $ 0.46
-9.48%
$ 2.56 billion $ 957.04 million
Jul 22, 2025 $ 0.508
-1.66%
$ 2.82 billion $ 1.46 billion
Jul 21, 2025 $ 0.517
+5.01%
$ 2.87 billion $ 2.57 billion
Jul 20, 2025 $ 0.492
+13.60%
$ 2.73 billion $ 1.61 billion