Australia markets closed

Ethena USD (ENA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.722562+0.046547 (+6.89%)
As of 12:24AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 20240.7199960.7225620.7176790.7225620.722562311,845,792
17 May 2024------
16 May 20240.7349170.7487050.6572100.6722890.672289350,406,341
15 May 20240.6923490.7478730.6683550.7348990.734899467,150,156
14 May 20240.7676870.7709950.6762440.6923490.692349388,951,221
13 May 20240.8301560.8335840.7565360.7676870.767687273,710,644
12 May 20240.8408780.8528740.8208830.8286590.828659112,643,203
11 May 20240.8490830.8686220.8397480.8408780.840878165,203,909
10 May 20240.8934770.9364850.8261050.8490830.849083304,045,365
09 May 20240.8740800.9059480.8524550.8934740.893474259,452,760
08 May 20240.9172830.9505690.8575290.8740800.874080500,057,964
07 May 20240.8930700.9993030.8584010.9173130.917313564,007,263
06 May 20240.8130680.9309570.8121200.8930700.893070467,505,241
05 May 20240.8273950.8314120.7964250.8130690.813069193,289,528
04 May 20240.8516760.8721910.8242980.8273950.827395262,359,931
03 May 20240.7974030.8755260.7843710.8516760.851676303,479,815
02 May 20240.7987540.8303460.7661900.8060080.806008295,534,940
01 May 20240.8143340.8268560.7478820.7987540.798754439,690,651
30 Apr 20240.9288550.9372410.7972240.8143340.814334423,695,250
29 Apr 20240.8475650.9416240.7772450.9288550.928855482,864,452
28 Apr 20240.8403750.8938810.8346930.8475650.847565312,067,545
27 Apr 20240.8232060.8452990.7796070.8403750.840375315,637,531
26 Apr 20240.8708840.8848840.8141150.8232060.823206311,783,213
25 Apr 20240.8733440.8976070.8375080.8708840.870884340,653,909
24 Apr 20240.9383810.9826160.8609790.8733060.873306422,534,865
23 Apr 20241.0485571.0653560.9497730.9510780.951078415,257,357
22 Apr 20241.0508041.0994931.0297891.0485571.048557385,369,058
21 Apr 20241.0844201.1060441.0302601.0508131.050813374,961,944
20 Apr 20240.9717211.1196260.9517781.0766131.076613600,061,684
19 Apr 20240.9116021.0396670.8204570.9717200.971720670,715,954
18 Apr 20240.9267240.9484160.8243250.9116020.911602602,273,266
17 Apr 20240.9820341.0534230.9132190.9267240.926724629,470,304
16 Apr 20241.0552171.0749210.9015440.9845680.984568761,405,550
15 Apr 20241.2079511.2094341.0267901.0552171.055217916,585,223
14 Apr 20241.0518181.2186450.9939891.2167801.2167801,045,576,421
13 Apr 20241.2862511.3341250.9184551.0518181.0518181,274,338,382
12 Apr 20241.3743191.4806621.0965841.2862511.2862511,456,474,287
11 Apr 20241.4653091.5169721.3572991.3736841.3736841,011,386,891
10 Apr 20241.2361531.4973351.2292251.4653091.4653091,504,836,284
09 Apr 20241.2963951.4004441.1981391.2361531.2361531,110,696,327
08 Apr 20241.1893771.3553471.0790891.2963951.2963951,224,899,552
07 Apr 20241.0887601.2668791.0671971.1893771.189377946,989,012
06 Apr 20241.0186051.1831530.9667121.0887601.088760887,531,118
05 Apr 20240.9774891.0610400.8653281.0186051.018605983,526,797
04 Apr 20241.1266001.1604340.9212940.9776690.9776691,355,985,622
03 Apr 20240.7838001.2975950.7119471.1266471.1266472,650,805,952
02 Apr 20240.6346000.8987190.5275360.7838000.7838002,306,772,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.