Market Cap $2.35T
3.02%
Volume 24h $143.30B
-46.82%
BTC % 50%
0.48%
ETH % 15.36%
-2.47%
Coins
26.944
+26
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 |
|---|---|---|---|---|---|---|
| May-02 2024 | $0.797371 | $0.767884 | $0.830274 | $0.798144 | $294,422,140 | $1,136,254,875 |
| May-01 2024 | $0.798847 | $0.749069 | $0.825159 | $0.812695 | $439,786,574 | $1,138,357,950 |
| Apr-30 2024 | $0.814484 | $0.797899 | $0.935713 | $0.927005 | $423,803,772 | $1,160,640,875 |
| Apr-29 2024 | $0.929256 | $0.777244 | $0.941202 | $0.849406 | $482,655,114 | $1,324,190,725 |
| Apr-28 2024 | $0.847082 | $0.83514 | $0.893354 | $0.840398 | $312,229,362 | $1,207,093,096 |
| Apr-27 2024 | $0.840201 | $0.779609 | $0.843854 | $0.824083 | $315,457,550 | $1,197,287,469 |
| Apr-26 2024 | $0.823081 | $0.814986 | $0.880556 | $0.871709 | $311,814,166 | $1,172,891,783 |
| Apr-25 2024 | $0.870799 | $0.838042 | $0.896517 | $0.872774 | $340,684,161 | $1,240,888,924 |
| Apr-24 2024 | $0.873735 | $0.86137 | $0.981906 | $0.940384 | $422,446,364 | $1,245,072,628 |
| Apr-23 2024 | $0.938263 | $0.935478 | $1.0650 | $1.0499 | $419,984,214 | $1,337,025,275 |
| Apr-22 2024 | $1.0481 | $1.0303 | $1.0992 | $1.0510 | $385,335,169 | $1,493,547,999 |
| Apr-21 2024 | $1.0507 | $1.0314 | $1.1037 | $1.0831 | $374,959,685 | $1,497,354,175 |
| Apr-20 2024 | $1.0846 | $0.953824 | $1.1176 | $0.969114 | $589,627,404 | $1,545,630,392 |
| Apr-19 2024 | $0.972311 | $0.821812 | $1.0338 | $0.912345 | $670,840,674 | $1,385,543,234 |
| Apr-18 2024 | $0.911795 | $0.824778 | $0.948342 | $0.92199 | $602,322,751 | $1,299,307,919 |