Ethena Historical Data

ENA Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.303
-4.29%
$ 947.21 million $ 194.41 million
Apr 9, 2025 $ 0.316
+14.99%
$ 989.65 million $ 230.15 million
Apr 8, 2025 $ 0.275
-5.88%
$ 860.54 million $ 116.92 million
Apr 7, 2025 $ 0.292
+5.93%
$ 914.34 million $ 260.5 million
Apr 6, 2025 $ 0.276
-13.81%
$ 863.29 million $ 141.03 million
Apr 5, 2025 $ 0.32
+0.53%
$ 1 billion $ 120.18 million
Apr 4, 2025 $ 0.318
+1.36%
$ 996.23 million $ 181.68 million
Apr 3, 2025 $ 0.314
-5.20%
$ 982.8 million $ 218.69 million
Apr 2, 2025 $ 0.331
-10.28%
$ 1.04 billion $ 236.97 million
Apr 1, 2025 $ 0.369
+7.44%
$ 1.16 billion $ 164.41 million
Mar 31, 2025 $ 0.344
-6.99%
$ 1.08 billion $ 145.04 million
Mar 30, 2025 $ 0.37
+1.54%
$ 1.16 billion $ 90.11 million
Mar 29, 2025 $ 0.364
-5.59%
$ 1.14 billion $ 125.07 million
Mar 28, 2025 $ 0.386
-10.32%
$ 1.21 billion $ 162.78 million
Mar 27, 2025 $ 0.43
+5.06%
$ 1.34 billion $ 205.62 million
Mar 26, 2025 $ 0.409
-3.63%
$ 1.28 billion $ 198.78 million
Mar 25, 2025 $ 0.424
+3.81%
$ 1.33 billion $ 229.58 million
Mar 24, 2025 $ 0.409
+10.43%
$ 1.28 billion $ 211.69 million
Mar 23, 2025 $ 0.37
+4.14%
$ 1.16 billion $ 90.92 million
Mar 22, 2025 $ 0.355
+1.37%
$ 1.11 billion $ 101.39 million
Mar 21, 2025 $ 0.351
-8.60%
$ 1.1 billion $ 118.41 million
Mar 20, 2025 $ 0.384
-2.52%
$ 1.2 billion $ 119.29 million
Mar 19, 2025 $ 0.394
+7.03%
$ 1.23 billion $ 175.86 million
Mar 18, 2025 $ 0.368
-2.46%
$ 1.15 billion $ 106.78 million
Mar 17, 2025 $ 0.377
+5.13%
$ 1.18 billion $ 175.76 million
Mar 16, 2025 $ 0.359
-3.49%
$ 1.12 billion $ 132.99 million
Mar 15, 2025 $ 0.372
+5.86%
$ 1.16 billion $ 144.44 million
Mar 14, 2025 $ 0.355
+4.69%
$ 1.11 billion $ 239.18 million
Mar 13, 2025 $ 0.339
-8.36%
$ 1.06 billion $ 219.03 million
Mar 12, 2025 $ 0.37
-5.04%
$ 1.16 billion $ 246.91 million
Mar 11, 2025 $ 0.39
-5.96%
$ 1.22 billion $ 363.32 million
Mar 10, 2025 $ 0.415
-1.53%
$ 1.3 billion $ 520.06 million
Mar 9, 2025 $ 0.421
-4.73%
$ 1.32 billion $ 234.28 million
Mar 8, 2025 $ 0.442
+3.10%
$ 1.38 billion $ 357.22 million
Mar 7, 2025 $ 0.429
+17.47%
$ 1.34 billion $ 705.97 million
Mar 6, 2025 $ 0.365
+6.24%
$ 1.14 billion $ 659.03 million
Mar 5, 2025 $ 0.344
-10.34%
$ 1.07 billion $ 349.66 million
Mar 4, 2025 $ 0.383
+5.42%
$ 1.2 billion $ 305.25 million
Mar 3, 2025 $ 0.363
-23.40%
$ 1.14 billion $ 368.72 million
Mar 2, 2025 $ 0.474
+18.31%
$ 1.48 billion $ 420.62 million
Mar 1, 2025 $ 0.401
-3.11%
$ 1.25 billion $ 132.93 million
Feb 28, 2025 $ 0.414
-0.70%
$ 1.29 billion $ 253.96 million
Feb 27, 2025 $ 0.417
-2.60%
$ 593.85 million $ 192.6 million
Feb 26, 2025 $ 0.428
+4.89%
$ 609.69 million $ 245.67 million
Feb 25, 2025 $ 0.408
+8.71%
$ 581.21 million $ 384.53 million
Feb 24, 2025 $ 0.375
-15.09%
$ 534.79 million $ 233.48 million
Feb 23, 2025 $ 0.442
-1.26%
$ 630.03 million $ 150.13 million
Feb 22, 2025 $ 0.448
-3.09%
$ 638.09 million $ 215.19 million
Feb 21, 2025 $ 0.462
+10.12%
$ 657.99 million $ 353.23 million
Feb 20, 2025 $ 0.419
+5.83%
$ 597.65 million $ 133.43 million