Ethena (ENA) historical data and Live price

Ethena

ENA

$ 0.211474 + 3.516 %

0.0000039 BTC

MARKET CAP
402.13 M

24H VOLUME
27.978 M

CIRC.SUPPLY
1.902 B

MAX SUPPLY

ENA

USD

Rank122

1H 0.51 %

24H 3.52 %

7D -10.69 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/7/24	0.205	0.213	0.204	0.21	28,711,876.86	400,091,228.21
9/6/24	0.208	0.217	0.195	0.205	68,869,912.26	388,907,517.56
9/5/24	0.222	0.224	0.206	0.208	61,543,894.44	394,616,585.67
9/4/24	0.219	0.227	0.207	0.222	56,580,371.38	421,222,199.39
9/3/24	0.239	0.243	0.219	0.219	37,655,918.85	416,963,727.07
9/2/24	0.223	0.243	0.219	0.239	50,563,371.85	453,878,870.41
9/1/24	0.238	0.24	0.219	0.223	41,401,275.72	402,061,787.34
8/31/24	0.241	0.245	0.233	0.238	27,901,158.44	429,315,098.34
8/30/24	0.242	0.245	0.227	0.241	56,653,603.51	436,141,095.87
8/29/24	0.254	0.26	0.238	0.242	67,418,188.14	437,916,440.99
8/28/24	0.273	0.285	0.25	0.254	79,802,494	459,359,259.83
8/27/24	0.313	0.318	0.269	0.273	62,901,988.41	492,637,512.66
8/26/24	0.349	0.354	0.311	0.313	53,765,456.49	564,510,232.71
8/25/24	0.369	0.37	0.348	0.349	53,831,959.42	629,516,178.04
8/24/24	0.361	0.383	0.358	0.369	62,455,657.09	666,784,453.06
8/23/24	0.305	0.364	0.304	0.361	77,996,760.36	651,345,515.6
8/22/24	0.304	0.309	0.298	0.305	32,105,103.66	550,451,929.69
8/21/24	0.294	0.308	0.284	0.304	40,704,523.32	548,677,996.61
8/20/24	0.289	0.304	0.285	0.295	43,349,916.9	532,668,292.88
8/19/24	0.292	0.296	0.274	0.286	47,722,224.84	516,434,301.25
8/18/24	0.299	0.304	0.291	0.292	39,276,682.74	526,538,304.75
8/17/24	0.3	0.304	0.291	0.299	29,247,043.23	539,804,691.92
8/16/24	0.305	0.309	0.288	0.3	46,526,122.61	541,807,615.25
8/15/24	0.325	0.335	0.297	0.305	53,058,568.94	550,677,786.49
8/14/24	0.34	0.344	0.32	0.325	46,835,597.62	586,963,394.75
8/13/24	0.33	0.347	0.312	0.34	52,847,938.78	614,690,589.73
8/12/24	0.294	0.343	0.293	0.33	86,350,396.37	595,585,346.58
8/11/24	0.32	0.326	0.293	0.294	38,818,570.44	530,940,956.91
8/10/24	0.312	0.334	0.304	0.32	39,024,468.09	577,801,439.41
8/9/24	0.312	0.314	0.3	0.312	47,732,463.23	563,239,591.39
8/8/24	0.261	0.314	0.259	0.312	51,039,493.38	564,268,184.48
8/7/24	0.275	0.287	0.258	0.261	55,537,731.54	471,779,623.96
8/6/24	0.261	0.289	0.261	0.275	62,959,144.08	497,010,958.03
8/5/24	0.292	0.293	0.228	0.261	140,059,534.56	471,000,398.2
8/4/24	0.314	0.324	0.278	0.292	71,978,372.56	527,295,526.85
8/3/24	0.351	0.355	0.311	0.314	61,491,819.88	567,206,586.95
8/2/24	0.396	0.398	0.35	0.351	64,620,296.36	633,910,940.4
8/1/24	0.4	0.405	0.366	0.396	67,160,670.37	678,164,114.57
7/31/24	0.412	0.417	0.394	0.4	56,129,323.68	684,491,906.33
7/30/24	0.44	0.447	0.408	0.412	49,723,959.98	705,315,326.99
7/29/24	0.448	0.475	0.439	0.44	61,987,745.13	752,508,510.19
7/28/24	0.469	0.469	0.442	0.448	41,775,204.59	767,054,433.78
7/27/24	0.465	0.479	0.447	0.469	53,610,303.33	802,895,657.2
7/26/24	0.428	0.472	0.425	0.465	66,950,770.08	795,586,455.67
7/25/24	0.455	0.455	0.415	0.428	86,978,458.49	732,767,733.92
7/24/24	0.457	0.516	0.444	0.455	155,990,476.39	777,865,424.07
7/23/24	0.433	0.457	0.416	0.457	122,763,594.91	781,090,594.24
7/22/24	0.491	0.494	0.43	0.433	76,535,377.51	740,940,425.84
7/21/24	0.502	0.502	0.459	0.491	65,936,022.59	840,353,201.17
7/20/24	0.488	0.508	0.479	0.502	62,635,847.7	858,571,262.51
7/19/24	0.49	0.512	0.458	0.488	84,801,794.32	834,263,308.16
7/18/24	0.458	0.495	0.454	0.49	103,562,043.24	837,750,011.51
7/17/24	0.464	0.486	0.454	0.458	99,149,417.47	783,374,691.24
7/16/24	0.482	0.494	0.447	0.464	115,039,296.79	794,241,377.46
7/15/24	0.399	0.489	0.399	0.482	126,299,159.62	824,959,512.39
7/14/24	0.4	0.404	0.381	0.399	58,592,425.68	683,124,461.82
7/13/24	0.396	0.405	0.388	0.4	47,038,586.06	684,228,304.11
7/12/24	0.394	0.402	0.376	0.396	73,321,078.83	677,299,035.99
7/11/24	0.415	0.432	0.392	0.394	63,878,690.73	673,404,175.14
7/10/24	0.423	0.442	0.409	0.415	66,745,664.26	710,505,548.19
7/9/24	0.404	0.425	0.397	0.423	66,279,875.39	723,929,126.56
7/8/24	0.378	0.412	0.35	0.404	112,813,361.96	691,584,265.92
7/7/24	0.412	0.426	0.377	0.378	72,371,056.74	646,067,593.96
7/6/24	0.378	0.418	0.369	0.412	63,402,333.81	705,588,300.06
7/5/24	0.405	0.406	0.35	0.377	126,629,352.24	645,803,176.08
7/4/24	0.461	0.468	0.403	0.405	89,717,034.96	692,314,441.82
7/3/24	0.512	0.515	0.455	0.461	77,917,437.8	788,222,783.85
7/2/24	0.505	0.518	0.496	0.512	53,931,829.9	777,895,205.57
7/1/24	0.532	0.555	0.503	0.505	63,421,426.57	768,188,383.82
6/30/24	0.488	0.538	0.484	0.532	49,792,951.5	808,396,618.35
6/29/24	0.511	0.528	0.487	0.488	45,301,854.24	741,808,482.48
6/28/24	0.56	0.572	0.509	0.511	71,075,811.75	777,399,513.7
6/27/24	0.558	0.59	0.544	0.559	67,721,261.22	850,500,793.78
6/26/24	0.573	0.593	0.544	0.559	75,424,114.18	849,119,999.58
6/25/24	0.559	0.587	0.548	0.573	72,497,271.98	871,213,417.95
6/24/24	0.567	0.571	0.529	0.559	111,205,308.44	849,845,525.91
6/23/24	0.602	0.611	0.56	0.567	53,774,727.03	861,938,994.3
6/22/24	0.599	0.609	0.586	0.602	46,442,150.7	915,067,890.81
6/21/24	0.612	0.624	0.596	0.599	81,316,169.64	911,116,524.72
6/20/24	0.633	0.666	0.602	0.612	116,942,087.13	930,226,779.4
6/19/24	0.628	0.684	0.623	0.633	140,010,821.14	962,973,177.46
6/18/24	0.676	0.676	0.579	0.628	219,088,845.57	954,970,149.81
6/17/24	0.766	0.771	0.673	0.676	152,999,624.91	1,027,974,925.94
6/16/24	0.747	0.772	0.726	0.766	80,600,590	1,164,325,635.38
6/15/24	0.711	0.748	0.696	0.747	76,940,973.56	1,135,748,818.79
6/14/24	0.696	0.732	0.669	0.711	113,997,362.36	1,081,066,044.02
6/13/24	0.73	0.73	0.679	0.696	100,019,475.43	1,058,878,790.18
6/12/24	0.709	0.781	0.686	0.73	178,152,431.99	1,110,001,471.41
6/11/24	0.77	0.775	0.702	0.709	181,456,554.91	1,078,498,776.86
6/10/24	0.83	0.83	0.77	0.77	139,868,879.74	1,170,840,342.52

Similar Coins