Market Cap $3.49T
-1.06%
Volume 24h $349.37B
28.79%
BTC % 58.44%
-0.18%
ETH % 8.51%
-1.17%
Coins
31.817
+16
Exchanges
885
Last update
10 Seconds 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 |
|---|---|---|---|---|---|---|
| May-12 2025 | $0.386105 | $0.373689 | $0.435084 | $0.408095 | $407,972,855 | $2,247,253,190 |
| May-11 2025 | $0.407495 | $0.389769 | $0.433032 | $0.41852 | $337,271,762 | $2,371,748,559 |
| May-10 2025 | $0.417777 | $0.360633 | $0.42469 | $0.36785 | $324,345,137 | $2,431,593,950 |
| May-09 2025 | $0.367895 | $0.33434 | $0.392573 | $0.340389 | $526,490,954 | $2,141,265,059 |
| May-08 2025 | $0.33965 | $0.267548 | $0.3489 | $0.267548 | $339,484,751 | $1,976,874,282 |
| May-07 2025 | $0.267297 | $0.262431 | $0.274195 | $0.270145 | $94,585,316 | $1,555,753,220 |
| May-06 2025 | $0.269849 | $0.256956 | $0.270534 | $0.261696 | $108,211,410 | $1,570,611,063 |
| May-05 2025 | $0.261688 | $0.261688 | $0.293711 | $0.286225 | $94,538,935 | $1,523,106,501 |
| May-04 2025 | $0.28611 | $0.283926 | $0.295767 | $0.291517 | $60,710,910 | $1,588,806,827 |
| May-03 2025 | $0.291947 | $0.289051 | $0.307321 | $0.307318 | $72,706,807 | $1,621,220,676 |
| May-02 2025 | $0.307429 | $0.303735 | $0.328167 | $0.322423 | $132,071,590 | $1,707,194,361 |
| May-01 2025 | $0.322105 | $0.315344 | $0.341076 | $0.319566 | $170,964,474 | $1,788,692,641 |
| Apr-30 2025 | $0.319517 | $0.303661 | $0.321744 | $0.310633 | $112,355,496 | $1,774,322,984 |
| Apr-29 2025 | $0.310341 | $0.30456 | $0.339143 | $0.335029 | $148,255,528 | $1,723,364,674 |
| Apr-28 2025 | $0.334846 | $0.326979 | $0.359171 | $0.343919 | $134,577,725 | $1,859,446,058 |