Ethena price history in 2024
In 2024 Ethena (ENA) went from $0.68798 on 2024-04-01 to $0.90942 on 2024-12-31, a change of +32.19%. The highest price was $1.5208 on 2024-04-11 and the lowest $0.1940 on 2024-09-06. About $13.12B was traded across the year. The best day was 2024-04-03 (+46.53%) and the worst 2024-04-13 (-18.11%).
$0.68798Open · 2024-04-01
$0.90942Close · 2024-12-31
$1.5208High · 2024-04-11
$0.1940Low · 2024-09-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| April | $0.68798 | $1.5208 | $0.5000 | $0.814333 | $3.66B | +18.37% |
| May | $0.77934 | $1.004 | $0.65365 | $0.878356 | $1.57B | +12.71% |
| June | $0.8785 | $1.082 | $0.4828 | $0.532669 | $593.02M | -39.37% |
| July | $0.51421 | $0.5242 | $0.3439 | $0.399323 | $431.98M | -22.34% |
| August | $0.3993 | $0.4061 | $0.2258 | $0.236387 | $287.65M | -40.80% |
| September | $0.2374 | $0.4221 | $0.1940 | $0.367777 | $268.36M | +54.92% |
| October | $0.3669 | $0.4632 | $0.2561 | $0.364565 | $708.39M | -0.64% |
| November | $0.3626 | $0.8591 | $0.3168 | $0.841203 | $3.12B | +131.99% |
| December | $0.8436 | $1.3299 | $0.7576 | $0.90942 | $2.48B | +7.80% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.9533 | $0.9583 | $0.9060 | $0.90942 | $18.49M | -4.53% |
| 2024-12-30 | $0.9435 | $1.0188 | $0.9340 | $0.952615 | $35.62M | +0.89% |
| 2024-12-29 | $0.9473 | $0.9753 | $0.9152 | $0.944241 | $17.08M | -0.33% |
| 2024-12-28 | $0.9052 | $0.9513 | $0.8836 | $0.94734 | $13.78M | +4.62% |
| 2024-12-27 | $0.9262 | $0.9957 | $0.8988 | $0.905499 | $22.26M | -2.21% |
| 2024-12-26 | $1.0294 | $1.0427 | $0.9146 | $0.925977 | $23.54M | -10.04% |
| 2024-12-25 | $1.0549 | $1.069 | $1.0008 | $1.0293 | $24.46M | -2.30% |
| 2024-12-24 | $1.0783 | $1.0949 | $1.0137 | $1.0535 | $41.79M | -2.28% |
| 2024-12-23 | $1.0297 | $1.1234 | $0.9919 | $1.0782 | $55.89M | +4.71% |
| 2024-12-22 | $1.0098 | $1.1103 | $0.9909 | $1.0297 | $61.54M | +1.90% |
| 2024-12-21 | $1.1812 | $1.2275 | $0.9918 | $1.0105 | $86.21M | -14.45% |
| 2024-12-20 | $0.9544 | $1.2134 | $0.8470 | $1.1811 | $151.46M | +23.73% |
| 2024-12-19 | $1.0768 | $1.1994 | $0.9319 | $0.954569 | $111.52M | -11.41% |
| 2024-12-18 | $1.1116 | $1.1495 | $1.01 | $1.0775 | $77.55M | -2.99% |
| 2024-12-17 | $1.1826 | $1.1977 | $1.0996 | $1.1108 | $28.01M | -6.09% |
| 2024-12-16 | $1.2517 | $1.3299 | $1.162 | $1.1828 | $69.46M | -5.38% |
| 2024-12-15 | $1.1324 | $1.2769 | $1.111 | $1.2501 | $87.49M | +10.40% |
| 2024-12-14 | $0.9968 | $1.1615 | $0.9468 | $1.1323 | $87.20M | +13.62% |
| 2024-12-13 | $1.0361 | $1.0562 | $0.9735 | $0.996501 | $59.84M | -3.81% |
| 2024-12-12 | $1.0477 | $1.1429 | $1.0315 | $1.036 | $100.13M | -1.10% |
| 2024-12-11 | $0.9020 | $1.0478 | $0.8575 | $1.0476 | $121.86M | +16.15% |
| 2024-12-10 | $1.005 | $1.071 | $0.8555 | $0.901944 | $213.41M | -10.27% |
| 2024-12-09 | $1.0285 | $1.0292 | $0.8636 | $1.0052 | $153.59M | -2.27% |
| 2024-12-08 | $1.0498 | $1.0836 | $0.9888 | $1.0285 | $42.98M | -2.02% |
| 2024-12-07 | $1.0471 | $1.1462 | $1.0261 | $1.0497 | $51.10M | +0.20% |
| 2024-12-06 | $0.9636 | $1.0754 | $0.9528 | $1.0476 | $119.60M | +8.74% |
| 2024-12-05 | $0.9074 | $0.9977 | $0.8538 | $0.963467 | $169.14M | +6.03% |
| 2024-12-04 | $0.8080 | $0.9690 | $0.8005 | $0.908632 | $174.44M | +12.50% |
| 2024-12-03 | $0.8391 | $0.8815 | $0.7576 | $0.807693 | $93.03M | -3.73% |
| 2024-12-02 | $0.8238 | $0.8875 | $0.7834 | $0.838999 | $103.35M | +1.86% |
| 2024-12-01 | $0.8436 | $0.8884 | $0.8060 | $0.823692 | $66.19M | -2.08% |
| 2024-11-30 | $0.7903 | $0.8591 | $0.7710 | $0.841203 | $61.90M | +6.74% |
| 2024-11-29 | $0.7075 | $0.7959 | $0.6877 | $0.788094 | $58.78M | +11.04% |
| 2024-11-28 | $0.7083 | $0.7621 | $0.6844 | $0.709733 | $73.44M | +0.58% |
| 2024-11-27 | $0.6013 | $0.7380 | $0.5915 | $0.705648 | $79.72M | +17.44% |
| 2024-11-26 | $0.6311 | $0.6493 | $0.5580 | $0.600836 | $84.14M | -4.82% |
| 2024-11-25 | $0.6807 | $0.7177 | $0.6110 | $0.631233 | $107.64M | -7.24% |
| 2024-11-24 | $0.6678 | $0.6878 | $0.5846 | $0.680514 | $101.68M | +1.92% |
| 2024-11-23 | $0.5958 | $0.6832 | $0.5883 | $0.667671 | $155.26M | +12.06% |
| 2024-11-22 | $0.5921 | $0.6296 | $0.5736 | $0.595798 | $49.54M | +0.74% |
| 2024-11-21 | $0.5161 | $0.6060 | $0.4966 | $0.591422 | $71.07M | +14.66% |
| 2024-11-20 | $0.5344 | $0.5470 | $0.5013 | $0.515809 | $32.84M | -3.79% |
| 2024-11-19 | $0.5796 | $0.5808 | $0.5284 | $0.536143 | $32.66M | -7.50% |
| 2024-11-18 | $0.5540 | $0.6316 | $0.5474 | $0.579587 | $70.63M | +4.64% |
| 2024-11-17 | $0.5537 | $0.6070 | $0.5444 | $0.553872 | $74.93M | -0.21% |
| 2024-11-16 | $0.5361 | $0.5769 | $0.5230 | $0.555045 | $42.81M | +3.74% |
| 2024-11-15 | $0.5382 | $0.6020 | $0.5231 | $0.535024 | $87.22M | -0.59% |
| 2024-11-14 | $0.5900 | $0.6043 | $0.5271 | $0.538218 | $102.66M | -8.76% |
| 2024-11-13 | $0.5919 | $0.6496 | $0.5207 | $0.589878 | $114.92M | -0.21% |
| 2024-11-12 | $0.6348 | $0.6350 | $0.5556 | $0.591118 | $176.17M | -6.93% |
| 2024-11-11 | $0.5551 | $0.6740 | $0.5457 | $0.635142 | $381.74M | +14.43% |
| 2024-11-10 | $0.5496 | $0.5880 | $0.5251 | $0.55504 | $354.20M | +1.10% |
| 2024-11-09 | $0.4958 | $0.5696 | $0.4859 | $0.549019 | $164.32M | +10.38% |
| 2024-11-08 | $0.5082 | $0.5360 | $0.4749 | $0.497407 | $175.60M | -1.92% |
| 2024-11-07 | $0.4855 | $0.5509 | $0.4817 | $0.507163 | $205.34M | +4.44% |
| 2024-11-06 | $0.3514 | $0.4891 | $0.3514 | $0.485586 | $137.27M | +38.26% |
| 2024-11-05 | $0.3296 | $0.3628 | $0.3228 | $0.351205 | $22.79M | +6.54% |
| 2024-11-04 | $0.3372 | $0.3590 | $0.3229 | $0.329652 | $16.72M | -2.18% |
| 2024-11-03 | $0.3628 | $0.3691 | $0.3168 | $0.33701 | $28.82M | -7.10% |
| 2024-11-02 | $0.3690 | $0.3836 | $0.3537 | $0.362757 | $8.04M | -1.75% |
| 2024-11-01 | $0.3626 | $0.3958 | $0.3486 | $0.3692 | $42.69M | +1.27% |
| 2024-10-31 | $0.3616 | $0.3805 | $0.3468 | $0.364565 | $25.54M | +1.07% |
| 2024-10-30 | $0.3808 | $0.4057 | $0.3607 | $0.360713 | $37.32M | -4.74% |
| 2024-10-29 | $0.3721 | $0.3963 | $0.3671 | $0.378677 | $24.35M | +1.27% |
| 2024-10-28 | $0.3622 | $0.3778 | $0.3301 | $0.373931 | $30.26M | +3.21% |
| 2024-10-27 | $0.3577 | $0.3736 | $0.3453 | $0.362313 | $5.61M | +1.55% |
| 2024-10-26 | $0.3511 | $0.3639 | $0.3431 | $0.356779 | $15.01M | +1.81% |
| 2024-10-25 | $0.3910 | $0.3949 | $0.3249 | $0.350429 | $50.59M | -10.34% |
| 2024-10-24 | $0.3689 | $0.3992 | $0.3657 | $0.390827 | $21.59M | +5.96% |
| 2024-10-23 | $0.3868 | $0.3897 | $0.3547 | $0.368855 | $13.44M | -4.64% |
| 2024-10-22 | $0.3902 | $0.3969 | $0.3753 | $0.386817 | $17.88M | -0.57% |
| 2024-10-21 | $0.4122 | $0.4347 | $0.3877 | $0.389021 | $36.88M | -5.67% |
| 2024-10-20 | $0.4016 | $0.4166 | $0.3870 | $0.412387 | $24.88M | +2.43% |
| 2024-10-19 | $0.4137 | $0.4223 | $0.3933 | $0.402609 | $18.81M | -2.68% |
| 2024-10-18 | $0.3759 | $0.4406 | $0.3652 | $0.413713 | $33.69M | +10.06% |
| 2024-10-17 | $0.3980 | $0.4097 | $0.3736 | $0.375913 | $23.54M | -5.64% |
| 2024-10-16 | $0.4285 | $0.4503 | $0.3823 | $0.398364 | $38.30M | -6.98% |
| 2024-10-15 | $0.4101 | $0.4632 | $0.4019 | $0.428259 | $60.92M | +4.48% |
| 2024-10-14 | $0.3571 | $0.4351 | $0.3473 | $0.409915 | $32.21M | +14.86% |
| 2024-10-13 | $0.3295 | $0.3685 | $0.3230 | $0.356894 | $26.34M | +8.33% |
| 2024-10-12 | $0.3431 | $0.3487 | $0.3232 | $0.329443 | $12.12M | -3.97% |
| 2024-10-11 | $0.2709 | $0.3458 | $0.2683 | $0.343054 | $20.63M | +26.60% |
| 2024-10-10 | $0.2672 | $0.2791 | $0.2561 | $0.270974 | $8.49M | +0.85% |
| 2024-10-09 | $0.2826 | $0.2894 | $0.2646 | $0.268677 | $13.23M | -5.04% |
| 2024-10-08 | $0.2842 | $0.2911 | $0.2688 | $0.282925 | $12.59M | -0.44% |
| 2024-10-07 | $0.2941 | $0.3133 | $0.2829 | $0.284173 | $13.07M | -4.27% |
| 2024-10-06 | $0.2864 | $0.3028 | $0.2827 | $0.296845 | $10.46M | +3.03% |
| 2024-10-05 | $0.3095 | $0.3215 | $0.2746 | $0.288128 | $8.99M | -6.92% |
| 2024-10-04 | $0.2790 | $0.3215 | $0.2778 | $0.309546 | $11.45M | +10.78% |
| 2024-10-03 | $0.3206 | $0.3334 | $0.2732 | $0.279417 | $14.87M | -12.79% |
| 2024-10-02 | $0.3540 | $0.3829 | $0.3204 | $0.320402 | $19.19M | -8.84% |
| 2024-10-01 | $0.3669 | $0.3967 | $0.3408 | $0.35149 | $26.12M | -4.43% |
| 2024-09-30 | $0.3883 | $0.4221 | $0.3650 | $0.367777 | $29.25M | -4.88% |
| 2024-09-29 | $0.3688 | $0.3990 | $0.3488 | $0.386657 | $20.80M | +4.98% |
| 2024-09-28 | $0.3598 | $0.3742 | $0.3477 | $0.368316 | $8.24M | +2.61% |
| 2024-09-27 | $0.3639 | $0.3767 | $0.3461 | $0.358944 | $13.87M | -1.37% |
| 2024-09-26 | $0.3131 | $0.3785 | $0.3076 | $0.36392 | $40.96M | +16.24% |
| 2024-09-25 | $0.3226 | $0.3416 | $0.3065 | $0.313087 | $9.12M | -2.82% |
| 2024-09-24 | $0.2812 | $0.3299 | $0.2740 | $0.322164 | $20.84M | +14.63% |
| 2024-09-23 | $0.2743 | $0.2962 | $0.2664 | $0.281049 | $6.26M | +1.33% |
| 2024-09-22 | $0.2881 | $0.3044 | $0.2615 | $0.277361 | $9.76M | -3.87% |
| 2024-09-21 | $0.2604 | $0.2897 | $0.2522 | $0.288524 | $4.22M | +10.86% |
| 2024-09-20 | $0.2484 | $0.2660 | $0.2416 | $0.260252 | $5.23M | +4.80% |
| 2024-09-19 | $0.2425 | $0.2550 | $0.2401 | $0.248331 | $4.03M | +1.19% |
| 2024-09-18 | $0.2278 | $0.245409 | $0.2183 | $0.245409 | $7.99M | +7.71% |
| 2024-09-17 | $0.2095 | $0.2310 | $0.2052 | $0.227847 | $1.80M | +8.73% |
| 2024-09-16 | $0.2130 | $0.2190 | $0.2063 | $0.20955 | $1.49M | -1.51% |
| 2024-09-15 | $0.22541 | $0.22626 | $0.20677 | $0.212757 | $5.76M | -4.97% |
| 2024-09-14 | $0.2200 | $0.2270 | $0.2182 | $0.223875 | $4.91M | +1.45% |
| 2024-09-13 | $0.2119 | $0.2238 | $0.2057 | $0.220674 | $8.30M | +3.58% |
| 2024-09-12 | $0.2114 | $0.2177 | $0.2024 | $0.213047 | $8.76M | +0.71% |
| 2024-09-11 | $0.2280 | $0.2285 | $0.2068 | $0.211552 | $2.84M | -7.13% |
| 2024-09-10 | $0.2344 | $0.2351 | $0.2258 | $0.227795 | $2.78M | -2.03% |
| 2024-09-09 | $0.2208 | $0.2381 | $0.2152 | $0.232508 | $7.76M | +5.48% |
| 2024-09-08 | $0.2100 | $0.2250 | $0.2094 | $0.220432 | $1.46M | +4.17% |
| 2024-09-07 | $0.21259 | $0.22476 | $0.20728 | $0.211607 | $5.13M | +3.42% |
| 2024-09-06 | $0.2075 | $0.2169 | $0.1940 | $0.204614 | $4.52M | -2.29% |
| 2024-09-05 | $0.2213 | $0.2246 | $0.2050 | $0.209414 | $11.03M | -5.45% |
| 2024-09-04 | $0.2194 | $0.2278 | $0.2049 | $0.221496 | $4.57M | +0.19% |
| 2024-09-03 | $0.2380 | $0.2440 | $0.2180 | $0.221084 | $9.24M | -7.27% |
| 2024-09-02 | $0.2222 | $0.2434 | $0.2178 | $0.238426 | $4.00M | +7.30% |
| 2024-09-01 | $0.2374 | $0.2401 | $0.2184 | $0.222205 | $3.46M | -6.00% |
| 2024-08-31 | $0.2410 | $0.2457 | $0.2320 | $0.236387 | $5.29M | -1.96% |
| 2024-08-30 | $0.2414 | $0.24555 | $0.2258 | $0.241101 | $9.08M | -0.18% |
| 2024-08-29 | $0.2544 | $0.2605 | $0.2366 | $0.241529 | $5.42M | -5.27% |
| 2024-08-28 | $0.2722 | $0.2861 | $0.2485 | $0.254975 | $14.27M | -6.36% |
| 2024-08-27 | $0.3123 | $0.3185 | $0.2663 | $0.272292 | $6.07M | -12.85% |
| 2024-08-26 | $0.3490 | $0.3545 | $0.3098 | $0.31243 | $6.95M | -10.32% |
| 2024-08-25 | $0.3694 | $0.3699 | $0.3474 | $0.348376 | $6.65M | -5.73% |
| 2024-08-24 | $0.3601 | $0.3847 | $0.3568 | $0.36954 | $7.20M | +2.72% |
| 2024-08-23 | $0.3046 | $0.3647 | $0.3043 | $0.359762 | $9.54M | +18.15% |
| 2024-08-22 | $0.3037 | $0.3092 | $0.2968 | $0.304493 | $4.15M | +0.75% |
| 2024-08-21 | $0.2936 | $0.3080 | $0.2832 | $0.302236 | $10.03M | +3.64% |
| 2024-08-20 | $0.2883 | $0.3047 | $0.2834 | $0.291617 | $11.29M | +1.45% |
| 2024-08-19 | $0.2911 | $0.2967 | $0.2725 | $0.287437 | $11.55M | -1.30% |
| 2024-08-18 | $0.2986 | $0.3054 | $0.2900 | $0.291233 | $5.74M | -2.87% |
| 2024-08-17 | $0.3000 | $0.3050 | $0.29011 | $0.299824 | $9.88M | -0.14% |
| 2024-08-16 | $0.3039 | $0.3096 | $0.2867 | $0.300257 | $13.31M | -1.19% |
| 2024-08-15 | $0.3245 | $0.3353 | $0.2965 | $0.303864 | $10.31M | -6.21% |
| 2024-08-14 | $0.3404 | $0.3443 | $0.3183 | $0.323976 | $13.81M | -4.82% |
| 2024-08-13 | $0.3294 | $0.3470 | $0.3112 | $0.340375 | $7.21M | +3.11% |
| 2024-08-12 | $0.2940 | $0.3439 | $0.2919 | $0.330094 | $22.60M | +12.48% |
| 2024-08-11 | $0.3196 | $0.3268 | $0.2923 | $0.293465 | $6.16M | -8.12% |
| 2024-08-10 | $0.3117 | $0.3346 | $0.3026 | $0.319411 | $5.72M | +3.31% |
| 2024-08-09 | $0.3110 | $0.3147 | $0.2994 | $0.309175 | $14.29M | -0.81% |
| 2024-08-08 | $0.2600 | $0.3150 | $0.2580 | $0.311688 | $12.18M | +19.37% |
| 2024-08-07 | $0.2754 | $0.2872 | $0.2567 | $0.261109 | $6.74M | -4.35% |
| 2024-08-06 | $0.27979 | $0.28731 | $0.26258 | $0.27299 | $14.45M | +4.83% |
| 2024-08-05 | $0.2918 | $0.2942 | $0.2260 | $0.260424 | $15.56M | -10.74% |
| 2024-08-04 | $0.3128 | $0.3245 | $0.2770 | $0.29175 | $6.71M | -6.71% |
| 2024-08-03 | $0.3515 | $0.3557 | $0.3106 | $0.312744 | $4.83M | -11.09% |
| 2024-08-02 | $0.3958 | $0.3987 | $0.3487 | $0.351752 | $4.19M | -11.19% |
| 2024-08-01 | $0.3993 | $0.4061 | $0.3641 | $0.396085 | $6.47M | -0.81% |
| 2024-07-31 | $0.4116 | $0.4184 | $0.3920 | $0.399323 | $5.38M | -2.41% |
| 2024-07-30 | $0.43598 | $0.43716 | $0.4042 | $0.409183 | $10.71M | -6.54% |
| 2024-07-29 | $0.44514 | $0.4499 | $0.42596 | $0.437803 | $12.45M | -1.97% |
| 2024-07-28 | $0.44964 | $0.47581 | $0.44065 | $0.446589 | $10.45M | -4.63% |
| 2024-07-27 | $0.4640 | $0.4795 | $0.4448 | $0.468247 | $5.88M | +2.01% |
| 2024-07-26 | $0.4290 | $0.4730 | $0.4236 | $0.459018 | $13.81M | +7.14% |
| 2024-07-25 | $0.4543 | $0.4548 | $0.4136 | $0.42843 | $6.68M | -4.75% |
| 2024-07-24 | $0.4560 | $0.5167 | $0.4422 | $0.449798 | $23.09M | -1.36% |
| 2024-07-23 | $0.4335 | $0.4571 | $0.4136 | $0.4560 | $6.62M | +5.17% |
| 2024-07-22 | $0.45156 | $0.45663 | $0.42723 | $0.433603 | $19.05M | -11.61% |
| 2024-07-21 | $0.5015 | $0.5017 | $0.4551 | $0.490576 | $5.96M | -2.23% |
| 2024-07-20 | $0.4873 | $0.5081 | $0.4781 | $0.501754 | $4.89M | +1.66% |
| 2024-07-19 | $0.48133 | $0.51295 | $0.47724 | $0.493543 | $20.95M | +1.65% |
| 2024-07-18 | $0.45696 | $0.49573 | $0.45132 | $0.48554 | $20.81M | +6.11% |
| 2024-07-17 | $0.46549 | $0.49192 | $0.45166 | $0.457566 | $21.54M | -1.48% |
| 2024-07-16 | $0.4790 | $0.4950 | $0.4453 | $0.464425 | $26.39M | -2.02% |
| 2024-07-15 | $0.3993 | $0.4947 | $0.3980 | $0.473983 | $25.50M | +18.69% |
| 2024-07-14 | $0.3994 | $0.4042 | $0.3802 | $0.399353 | $7.46M | -0.05% |
| 2024-07-13 | $0.3966 | $0.4068 | $0.3872 | $0.399564 | $6.33M | +1.13% |
| 2024-07-12 | $0.3936 | $0.4026 | $0.3744 | $0.395117 | $24.89M | -0.38% |
| 2024-07-11 | $0.40428 | $0.41963 | $0.37427 | $0.396629 | $19.39M | -3.13% |
| 2024-07-10 | $0.42004 | $0.43312 | $0.4037 | $0.409434 | $19.31M | -2.82% |
| 2024-07-09 | $0.40873 | $0.44236 | $0.40532 | $0.421324 | $18.93M | +3.75% |
| 2024-07-08 | $0.3780 | $0.4130 | $0.3492 | $0.406098 | $25.95M | +7.53% |
| 2024-07-07 | $0.4124 | $0.4265 | $0.3760 | $0.377655 | $7.89M | -8.47% |
| 2024-07-06 | $0.3784 | $0.4187 | $0.3681 | $0.412613 | $7.22M | +9.05% |
| 2024-07-05 | $0.4063 | $0.4068 | $0.3439 | $0.378355 | $16.19M | -6.87% |
| 2024-07-04 | $0.4604 | $0.4688 | $0.4009 | $0.40627 | $9.70M | -11.74% |
| 2024-07-03 | $0.5130 | $0.5166 | $0.4528 | $0.460309 | $8.14M | -10.27% |
| 2024-07-02 | $0.5049 | $0.5221 | $0.4958 | $0.5130 | $3.98M | +1.65% |
| 2024-07-01 | $0.51421 | $0.5242 | $0.49729 | $0.50468 | $16.42M | -5.25% |
| 2024-06-30 | $0.4886 | $0.5410 | $0.4828 | $0.532669 | $4.37M | +9.00% |
| 2024-06-29 | $0.5116 | $0.5289 | $0.4872 | $0.488666 | $3.65M | -4.97% |
| 2024-06-28 | $0.53932 | $0.54049 | $0.50726 | $0.514211 | $18.72M | -8.23% |
| 2024-06-27 | $0.5588 | $0.5922 | $0.5426 | $0.560346 | $6.88M | -1.12% |
| 2024-06-26 | $0.55437 | $0.59252 | $0.54253 | $0.566669 | $19.01M | -0.96% |
| 2024-06-25 | $0.5583 | $0.5895 | $0.5478 | $0.572172 | $6.75M | +2.49% |
| 2024-06-24 | $0.5680 | $0.5728 | $0.5134 | $0.558264 | $12.83M | -1.69% |
| 2024-06-23 | $0.6016 | $0.6120 | $0.5584 | $0.567857 | $6.41M | -4.26% |
| 2024-06-22 | $0.6033 | $0.61208 | $0.58204 | $0.593147 | $14.88M | -1.36% |
| 2024-06-21 | $0.6128 | $0.6260 | $0.5942 | $0.601334 | $23.24M | -1.60% |
| 2024-06-20 | $0.6340 | $0.6677 | $0.6007 | $0.611141 | $30.46M | -3.67% |
| 2024-06-19 | $0.6273 | $0.6870 | $0.6217 | $0.634432 | $17.63M | +0.90% |
| 2024-06-18 | $0.6755 | $0.6773 | $0.5519 | $0.628772 | $45.44M | -6.91% |
| 2024-06-17 | $0.7666 | $0.7727 | $0.6670 | $0.675431 | $16.14M | -11.87% |
| 2024-06-16 | $0.7485 | $0.7756 | $0.7244 | $0.766426 | $8.68M | +1.86% |
| 2024-06-15 | $0.7100 | $0.752447 | $0.6950 | $0.752447 | $19.09M | +6.05% |
| 2024-06-14 | $0.6966 | $0.7341 | $0.6637 | $0.709492 | $15.34M | +1.80% |
| 2024-06-13 | $0.7300 | $0.7310 | $0.6780 | $0.696971 | $29.84M | -4.58% |
| 2024-06-12 | $0.7093 | $0.7889 | $0.6844 | $0.73041 | $21.76M | +2.97% |
| 2024-06-11 | $0.7706 | $0.7754 | $0.7013 | $0.709356 | $21.86M | -7.94% |
| 2024-06-10 | $0.8305 | $0.8305 | $0.7686 | $0.77051 | $9.21M | -6.41% |
| 2024-06-09 | $0.82698 | $0.8900 | $0.78597 | $0.823298 | $15.35M | -0.73% |
| 2024-06-08 | $0.8851 | $0.8904 | $0.8144 | $0.829379 | $20.26M | -6.35% |
| 2024-06-07 | $0.9514 | $0.9668 | $0.7972 | $0.885658 | $19.37M | -6.38% |
| 2024-06-06 | $0.9780 | $1.007 | $0.9392 | $0.945979 | $25.90M | -3.26% |
| 2024-06-05 | $0.9777 | $0.9962 | $0.9346 | $0.977825 | $33.43M | +0.53% |
| 2024-06-04 | $1.0267 | $1.082 | $0.9392 | $0.972639 | $37.35M | -5.18% |
| 2024-06-03 | $0.9205 | $1.0407 | $0.9037 | $1.0258 | $42.57M | +11.46% |
| 2024-06-02 | $0.9102 | $0.9348 | $0.8790 | $0.920314 | $22.66M | +1.08% |
| 2024-06-01 | $0.8785 | $0.9385 | $0.8744 | $0.910462 | $23.93M | +3.66% |
| 2024-05-31 | $0.8713 | $0.9093 | $0.8601 | $0.878356 | $27.17M | +0.63% |
| 2024-05-30 | $0.8368 | $0.9022 | $0.8138 | $0.872892 | $28.80M | +4.31% |
| 2024-05-29 | $0.8944 | $0.9084 | $0.8331 | $0.83683 | $15.46M | -6.42% |
| 2024-05-28 | $0.9206 | $0.9267 | $0.8651 | $0.89426 | $25.86M | -2.05% |
| 2024-05-27 | $0.9203 | $0.9552 | $0.8927 | $0.912949 | $36.84M | -0.70% |
| 2024-05-26 | $0.9119 | $0.9718 | $0.9020 | $0.919423 | $34.17M | +0.82% |
| 2024-05-25 | $0.8503 | $0.9526 | $0.8451 | $0.911979 | $26.01M | +7.23% |
| 2024-05-24 | $0.8669 | $0.9191 | $0.8334 | $0.850492 | $35.10M | -2.37% |
| 2024-05-23 | $0.8529 | $0.9087 | $0.8309 | $0.871152 | $76.10M | +1.72% |
| 2024-05-22 | $0.8864 | $0.8959 | $0.8039 | $0.856413 | $38.59M | -3.39% |
| 2024-05-21 | $0.8322 | $0.9013 | $0.8210 | $0.88642 | $47.03M | +6.47% |
| 2024-05-20 | $0.7124 | $0.8481 | $0.6908 | $0.832588 | $23.71M | +15.64% |
| 2024-05-19 | $0.7530 | $0.7573 | $0.6980 | $0.719998 | $17.94M | -4.48% |
| 2024-05-18 | $0.7197 | $0.7957 | $0.7078 | $0.753752 | $22.36M | +4.77% |
| 2024-05-17 | $0.67159 | $0.7481 | $0.66898 | $0.719459 | $28.93M | +7.14% |
| 2024-05-16 | $0.73481 | $0.75018 | $0.65365 | $0.671532 | $33.74M | -8.59% |
| 2024-05-15 | $0.69354 | $0.74838 | $0.66577 | $0.734597 | $44.66M | +5.92% |
| 2024-05-14 | $0.76781 | $0.77333 | $0.67195 | $0.693566 | $41.81M | -9.66% |
| 2024-05-13 | $0.83098 | $0.83591 | $0.7555 | $0.767749 | $44.26M | -7.57% |
| 2024-05-12 | $0.84105 | $0.8531 | $0.81967 | $0.830603 | $13.88M | -1.41% |
| 2024-05-11 | $0.86556 | $0.8667 | $0.83534 | $0.842506 | $58.53M | -1.70% |
| 2024-05-10 | $0.85774 | $0.87106 | $0.82458 | $0.85707 | $106.80M | -4.08% |
| 2024-05-09 | $0.87334 | $0.90999 | $0.85145 | $0.893507 | $41.55M | +1.86% |
| 2024-05-08 | $0.91857 | $0.95206 | $0.85498 | $0.877158 | $129.08M | -3.33% |
| 2024-05-07 | $0.8930 | $1.004 | $0.8570 | $0.907377 | $128.04M | +1.68% |
| 2024-05-06 | $0.81271 | $0.93424 | $0.81121 | $0.892347 | $58.54M | +9.71% |
| 2024-05-05 | $0.82813 | $0.83185 | $0.79474 | $0.813378 | $23.00M | -1.08% |
| 2024-05-04 | $0.83638 | $0.84459 | $0.7949 | $0.82223 | $86.44M | -2.49% |
| 2024-05-03 | $0.84309 | $0.87786 | $0.82371 | $0.843266 | $104.92M | +5.75% |
| 2024-05-02 | $0.79916 | $0.83186 | $0.7659 | $0.797425 | $31.94M | -1.44% |
| 2024-05-01 | $0.77934 | $0.83226 | $0.7649 | $0.809054 | $136.03M | -0.65% |
| 2024-04-30 | $0.92662 | $0.93879 | $0.79218 | $0.814333 | $41.38M | -12.08% |
| 2024-04-29 | $0.84829 | $0.94348 | $0.77553 | $0.926172 | $62.14M | +9.14% |
| 2024-04-28 | $0.84039 | $0.8956 | $0.8319 | $0.848617 | $34.56M | -0.21% |
| 2024-04-27 | $0.80853 | $0.87896 | $0.80606 | $0.850373 | $99.95M | +4.22% |
| 2024-04-26 | $0.82919 | $0.85399 | $0.77209 | $0.815956 | $98.49M | -6.37% |
| 2024-04-25 | $0.87377 | $0.90511 | $0.83417 | $0.87151 | $33.52M | -1.83% |
| 2024-04-24 | $0.8900 | $0.91295 | $0.83463 | $0.887776 | $121.67M | -5.33% |
| 2024-04-23 | $1.0495 | $1.0667 | $0.93263 | $0.937718 | $44.57M | -10.65% |
| 2024-04-22 | $1.0503 | $1.1001 | $1.027 | $1.0495 | $40.43M | +0.29% |
| 2024-04-21 | $1.0653 | $1.1015 | $1.0263 | $1.0465 | $105.11M | -2.66% |
| 2024-04-20 | $0.9690 | $1.1203 | $0.9490 | $1.0751 | $133.82M | +10.98% |
| 2024-04-19 | $0.91251 | $1.043 | $0.81686 | $0.968731 | $76.06M | +6.11% |
| 2024-04-18 | $0.92477 | $0.9500 | $0.82078 | $0.912918 | $81.32M | -0.92% |
| 2024-04-17 | $0.97954 | $1.055 | $0.9040 | $0.921407 | $162.69M | -5.94% |
| 2024-04-16 | $1.0554 | $1.0775 | $0.89524 | $0.979612 | $84.13M | -7.21% |
| 2024-04-15 | $1.2083 | $1.2085 | $1.022 | $1.0558 | $114.24M | -12.77% |
| 2024-04-14 | $1.0476 | $1.2211 | $0.98651 | $1.2103 | $114.12M | +15.74% |
| 2024-04-13 | $1.2769 | $1.3404 | $0.90598 | $1.0457 | $138.31M | -18.11% |
| 2024-04-12 | $1.3711 | $1.4809 | $1.0884 | $1.277 | $168.27M | -6.67% |
| 2024-04-11 | $1.4595 | $1.5208 | $1.3519 | $1.3682 | $146.48M | -5.86% |
| 2024-04-10 | $1.2405 | $1.5059 | $1.2246 | $1.4533 | $251.52M | +17.09% |
| 2024-04-09 | $1.2928 | $1.4035 | $1.194 | $1.2411 | $151.03M | -4.09% |
| 2024-04-08 | $1.1889 | $1.358 | $1.0749 | $1.294 | $140.87M | +8.80% |
| 2024-04-07 | $1.0896 | $1.2697 | $1.0613 | $1.1893 | $100.65M | +9.20% |
| 2024-04-06 | $1.0174 | $1.1945 | $0.96212 | $1.0891 | $99.01M | +6.99% |
| 2024-04-05 | $0.97192 | $1.0671 | $0.86169 | $1.0179 | $122.01M | +4.86% |
| 2024-04-04 | $1.1334 | $1.1661 | $0.9100 | $0.970729 | $221.25M | -14.35% |
| 2024-04-03 | $0.77316 | $1.3047 | $0.70385 | $1.1333 | $335.09M | +46.53% |
| 2024-04-02 | $0.5000 | $0.90941 | $0.5000 | $0.773431 | $317.49M | +12.42% |
| 2024-04-01 | $0.68798 | $0.68798 | $0.68798 | $0.68798 | $21.77M | +0.00% |
Frequently asked questions
What was the Ethena price on January 1, 2024?
ENA opened 2024-04-01 at $0.68798 and closed that day at $0.68798.
What was the highest price of Ethena in 2024?
The highest was $1.5208 on 2024-04-11; the lowest was $0.1940 on 2024-09-06.
How much did Ethena change in 2024?
ENA moved +32.19% in 2024, from $0.68798 to $0.90942.
More about Ethena
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.