Ethena(ENA)Today
$0.3985
1 years ago
$0.457246
Ethena Price History (ENA)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.3648 | $0.3875 | $0.3382 | $0.3789 | $51.134M |
2025-07-16 | $0.346716 | $0.3699 | $0.3318 | $0.3645 | $40.596M |
2025-07-15 | $0.3433 | $0.3499 | $0.321 | $0.3465 | $29.423M |
2025-07-14 | $0.3447 | $0.3623 | $0.3367 | $0.3405 | $32.387M |
2025-07-13 | $0.314690 | $0.3525 | $0.3143 | $0.3435 | $22.395M |
2025-07-12 | $0.343189 | $0.3619 | $0.3046 | $0.3141 | $29.041M |
2025-07-11 | $0.290498 | $0.3879 | $0.28 | $0.3434 | $88.277M |
2025-07-10 | $0.269062 | $0.2978 | $0.2685 | $0.2901 | $22.818M |
2025-07-09 | $0.254173 | $0.2748 | $0.2522 | $0.2687 | $12.059M |
2025-07-09 | -- | $0.2622 | $0.2517 | -- | -- |
2025-07-07 | $0.259456 | $0.2687 | $0.2569 | $0.2595 | $10.747M |
2025-07-06 | $0.253844 | $0.2628 | $0.2491 | $0.26 | $7.498M |
2025-07-05 | $0.253117 | $0.2576 | $0.2479 | $0.2539 | $8.778M |
2025-07-04 | $0.270273 | $0.2806 | $0.2521 | $0.2533 | $14.501M |
2025-07-03 | $0.267203 | $0.2874 | $0.2665 | $0.2697 | $23.556M |
2025-07-02 | $0.256121 | $0.2678 | $0.2492 | $0.2667 | $10.372M |
2025-07-01 | $0.268248 | $0.2752 | $0.2549 | $0.2561 | $11.676M |
2025-06-30 | $0.264454 | $0.2864 | $0.2623 | $0.2685 | $16.898M |
2025-06-29 | $0.261317 | $0.2703 | $0.2605 | $0.2645 | $7.973M |
2025-06-28 | $0.253289 | $0.2618 | $0.2453 | $0.2597 | $8.374M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Ethena(ENA)
