Ethena Historical Data

ENA Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.433
+11.16%
$ 2.41 billion $ 539.05 million
Jul 18, 2025 $ 0.39
+2.98%
$ 2.16 billion $ 765 million
Jul 17, 2025 $ 0.379
+1.91%
$ 2.1 billion $ 641.24 million
Jul 16, 2025 $ 0.371
+2.85%
$ 2.06 billion $ 607.38 million
Jul 15, 2025 $ 0.361
+7.16%
$ 2.01 billion $ 570.8 million
Jul 14, 2025 $ 0.337
-1.76%
$ 1.87 billion $ 520.28 million
Jul 13, 2025 $ 0.343
+6.40%
$ 1.9 billion $ 409.96 million
Jul 12, 2025 $ 0.322
-4.45%
$ 1.79 billion $ 390.93 million
Jul 11, 2025 $ 0.337
+7.75%
$ 1.87 billion $ 1.52 billion
Jul 10, 2025 $ 0.302
+5.06%
$ 1.68 billion $ 325.39 million
Jul 9, 2025 $ 0.287
+8.28%
$ 1.6 billion $ 217.13 million
Jul 8, 2025 $ 0.265
+3.50%
$ 1.47 billion $ 106.93 million
Jul 7, 2025 $ 0.256
-2.03%
$ 1.42 billion $ 115.02 million
Jul 6, 2025 $ 0.262
+2.65%
$ 1.45 billion $ 87.73 million
Jul 5, 2025 $ 0.255
+0.74%
$ 1.42 billion $ 72.51 million
Jul 4, 2025 $ 0.253
-8.35%
$ 1.41 billion $ 151.93 million
Jul 3, 2025 $ 0.276
+0.05%
$ 1.53 billion $ 170.38 million
Jul 2, 2025 $ 0.276
+9.22%
$ 1.53 billion $ 167.37 million
Jul 1, 2025 $ 0.252
-5.40%
$ 1.4 billion $ 104.43 million
Jun 30, 2025 $ 0.266
-4.38%
$ 1.48 billion $ 158.79 million
Jun 29, 2025 $ 0.279
+5.16%
$ 1.55 billion $ 115.47 million
Jun 28, 2025 $ 0.265
+4.43%
$ 1.47 billion $ 80.34 million
Jun 27, 2025 $ 0.254
+1.59%
$ 1.41 billion $ 111.2 million
Jun 26, 2025 $ 0.25
-3.09%
$ 1.39 billion $ 168.49 million
Jun 25, 2025 $ 0.258
-4.16%
$ 1.43 billion $ 158.89 million
Jun 24, 2025 $ 0.269
-0.12%
$ 1.49 billion $ 211.52 million
Jun 23, 2025 $ 0.269
+13.06%
$ 1.49 billion $ 230.47 million
Jun 22, 2025 $ 0.238
-4.71%
$ 1.32 billion $ 244.89 million
Jun 21, 2025 $ 0.25
-5.93%
$ 1.39 billion $ 143.22 million
Jun 20, 2025 $ 0.266
-6.07%
$ 1.48 billion $ 178.44 million
Jun 19, 2025 $ 0.283
-0.88%
$ 1.57 billion $ 133.43 million
Jun 18, 2025 $ 0.285
+1.93%
$ 1.58 billion $ 173.55 million
Jun 17, 2025 $ 0.28
-4.77%
$ 1.55 billion $ 233.19 million
Jun 16, 2025 $ 0.294
-2.97%
$ 1.63 billion $ 173.29 million
Jun 15, 2025 $ 0.303
+3.56%
$ 1.68 billion $ 102.17 million
Jun 14, 2025 $ 0.293
-2.64%
$ 1.62 billion $ 105.6 million
Jun 13, 2025 $ 0.3
-3.51%
$ 1.67 billion $ 371.01 million
Jun 12, 2025 $ 0.311
-10.03%
$ 1.73 billion $ 238.09 million
Jun 11, 2025 $ 0.346
-6.59%
$ 1.92 billion $ 303.45 million
Jun 10, 2025 $ 0.371
+7.86%
$ 2.06 billion $ 374.1 million
Jun 9, 2025 $ 0.344
+8.35%
$ 1.91 billion $ 204.04 million
Jun 8, 2025 $ 0.317
-1.34%
$ 1.76 billion $ 149.11 million
Jun 7, 2025 $ 0.321
+7.90%
$ 1.78 billion $ 228.48 million
Jun 6, 2025 $ 0.298
+4.80%
$ 1.65 billion $ 192.17 million
Jun 5, 2025 $ 0.284
-9.57%
$ 1.58 billion $ 304.64 million
Jun 4, 2025 $ 0.314
-6.96%
$ 1.75 billion $ 271.7 million
Jun 3, 2025 $ 0.338
+4.55%
$ 1.88 billion $ 273.28 million
Jun 2, 2025 $ 0.323
+3.07%
$ 1.79 billion $ 199.59 million
Jun 1, 2025 $ 0.313
+2.52%
$ 1.74 billion $ 121.22 million
May 31, 2025 $ 0.306
+1.53%
$ 1.7 billion $ 198.72 million