Ethena Historical Data

ENA Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.301
-19.32%
$ 1.67 billion $ 349.56 million
May 29, 2025 $ 0.373
-4.30%
$ 2.07 billion $ 295.13 million
May 28, 2025 $ 0.39
-2.01%
$ 2.17 billion $ 251.56 million
May 27, 2025 $ 0.398
+3.03%
$ 2.21 billion $ 307.03 million
May 26, 2025 $ 0.386
+2.11%
$ 2.15 billion $ 214.77 million
May 25, 2025 $ 0.378
+2.66%
$ 2.1 billion $ 167.29 million
May 24, 2025 $ 0.369
-0.50%
$ 2.05 billion $ 207.24 million
May 23, 2025 $ 0.37
-11.12%
$ 2.06 billion $ 421.6 million
May 22, 2025 $ 0.417
+5.15%
$ 2.31 billion $ 378.76 million
May 21, 2025 $ 0.396
+4.94%
$ 2.2 billion $ 422.82 million
May 20, 2025 $ 0.378
+2.19%
$ 2.1 billion $ 319.3 million
May 19, 2025 $ 0.37
-5.40%
$ 2.05 billion $ 321.26 million
May 18, 2025 $ 0.391
+11.64%
$ 2.17 billion $ 320.78 million
May 17, 2025 $ 0.35
-7.66%
$ 1.94 billion $ 232.25 million
May 16, 2025 $ 0.379
+3.02%
$ 2.1 billion $ 307.86 million
May 15, 2025 $ 0.368
-9.72%
$ 2.04 billion $ 393.09 million
May 14, 2025 $ 0.407
-10.16%
$ 2.26 billion $ 337.69 million
May 13, 2025 $ 0.454
+17.36%
$ 2.52 billion $ 553.74 million
May 12, 2025 $ 0.386
-5.25%
$ 2.15 billion $ 449.72 million
May 11, 2025 $ 0.408
-2.47%
$ 2.26 billion $ 370.94 million
May 10, 2025 $ 0.418
+13.75%
$ 2.32 billion $ 350.6 million
May 9, 2025 $ 0.368
+8.16%
$ 2.04 billion $ 582.72 million
May 8, 2025 $ 0.34
+26.90%
$ 1.89 billion $ 362.92 million
May 7, 2025 $ 0.268
-0.80%
$ 1.49 billion $ 101.38 million
May 6, 2025 $ 0.27
+2.96%
$ 1.5 billion $ 118.27 million
May 5, 2025 $ 0.262
-8.42%
$ 1.46 billion $ 196.15 million
May 4, 2025 $ 0.286
-1.88%
$ 1.59 billion $ 93.51 million
May 3, 2025 $ 0.292
-5.14%
$ 1.62 billion $ 74.85 million
May 2, 2025 $ 0.307
-4.58%
$ 1.71 billion $ 160 million
May 1, 2025 $ 0.322
+0.81%
$ 1.79 billion $ 359.09 million
Apr 30, 2025 $ 0.32
+3.04%
$ 1.78 billion $ 122.48 million
Apr 29, 2025 $ 0.31
-7.38%
$ 1.72 billion $ 84.38 million
Apr 28, 2025 $ 0.335
-2.62%
$ 1.86 billion $ 176.19 million
Apr 27, 2025 $ 0.344
-5.73%
$ 1.91 billion $ 202.44 million
Apr 26, 2025 $ 0.365
+0.41%
$ 2.03 billion $ 161.93 million
Apr 25, 2025 $ 0.363
+1.87%
$ 2.02 billion $ 289.82 million
Apr 24, 2025 $ 0.357
+4.85%
$ 1.98 billion $ 189.94 million
Apr 23, 2025 $ 0.34
+5.86%
$ 1.89 billion $ 561.66 million
Apr 22, 2025 $ 0.321
+11.81%
$ 1.78 billion $ 120.66 million
Apr 21, 2025 $ 0.287
+0.52%
$ 1.6 billion $ 107.04 million
Apr 20, 2025 $ 0.286
+0.32%
$ 1.59 billion $ 61.88 million
Apr 19, 2025 $ 0.285
+1.31%
$ 1.58 billion $ 54.07 million
Apr 18, 2025 $ 0.281
+1.95%
$ 1.56 billion $ 59.59 million
Apr 17, 2025 $ 0.276
+2.05%
$ 863.44 million $ 84.06 million
Apr 16, 2025 $ 0.27
-1.19%
$ 845.93 million $ 111.65 million
Apr 15, 2025 $ 0.274
-7.46%
$ 856.09 million $ 126.04 million
Apr 14, 2025 $ 0.296
-3.98%
$ 924.92 million $ 143.68 million
Apr 13, 2025 $ 0.308
-10.04%
$ 963.14 million $ 127.58 million
Apr 12, 2025 $ 0.342
+8.38%
$ 1.07 billion $ 126.14 million
Apr 11, 2025 $ 0.316
+4.31%
$ 987.92 million $ 127.42 million