Market Cap $2.46T
0.09%
Volume 24h $141.66B
-25.26%
BTC % 52.81%
0.09%
ETH % 13.08%
0.38%
Coins
28.909
+15
Exchanges
885
Last update
1 minute ago
Ethena (ENA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.359707 | $0.346998 | $0.374744 | $0.36425 | $83,575,726 | $684,007,229 |
| Sep-26 2024 | $0.364418 | $0.308605 | $0.376919 | $0.313382 | $201,293,981 | $692,963,927 |
| Sep-25 2024 | $0.313441 | $0.307193 | $0.339729 | $0.322284 | $77,153,991 | $596,028,628 |
| Sep-24 2024 | $0.32212 | $0.274831 | $0.328416 | $0.281317 | $141,261,871 | $612,531,496 |
| Sep-23 2024 | $0.280636 | $0.268906 | $0.294286 | $0.274636 | $67,630,073 | $533,648,049 |
| Sep-22 2024 | $0.274572 | $0.262664 | $0.302816 | $0.288218 | $69,220,877 | $522,117,246 |
| Sep-21 2024 | $0.28917 | $0.253084 | $0.28917 | $0.260414 | $58,818,065 | $549,875,168 |
| Sep-20 2024 | $0.260295 | $0.242272 | $0.265225 | $0.2485 | $68,014,556 | $494,967,515 |
| Sep-19 2024 | $0.248694 | $0.241333 | $0.254482 | $0.242108 | $52,898,857 | $472,908,017 |
| Sep-18 2024 | $0.241526 | $0.218998 | $0.241526 | $0.227627 | $58,026,026 | $459,278,314 |
| Sep-17 2024 | $0.22742 | $0.206034 | $0.229842 | $0.209428 | $46,746,505 | $432,454,939 |
| Sep-16 2024 | $0.209737 | $0.206855 | $0.217828 | $0.212407 | $43,252,005 | $398,828,887 |
| Sep-15 2024 | $0.212382 | $0.211163 | $0.230159 | $0.222463 | $41,827,780 | $403,859,294 |
| Sep-14 2024 | $0.222595 | $0.219091 | $0.225957 | $0.219708 | $38,557,750 | $423,279,255 |
| Sep-13 2024 | $0.21969 | $0.206302 | $0.223112 | $0.212253 | $64,506,863 | $417,754,642 |