Crypto Rate Dashboard
Ethena Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-04-01 |
$0.34349292 |
$0.37408175 |
$0.34281918 |
$0.36994957 |
$155.69M |
| 2025-03-31 |
$0.37018697 |
$0.37423573 |
$0.34368112 |
$0.34374956 |
$131.18M |
| 2025-03-30 |
$0.36364411 |
$0.37671142 |
$0.35891537 |
$0.36895195 |
$81.15M |
| 2025-03-29 |
$0.3853679 |
$0.39360685 |
$0.36159567 |
$0.36394506 |
$101.35M |
| 2025-03-28 |
$0.43009465 |
$0.43074483 |
$0.38275908 |
$0.38553672 |
$145.54M |
| 2025-03-27 |
$0.40911146 |
$0.4415901 |
$0.4065795 |
$0.43012481 |
$188.75M |
| 2025-03-26 |
$0.42453608 |
$0.43572467 |
$0.4023986 |
$0.40880539 |
$178.30M |
| 2025-03-25 |
$0.40859225 |
$0.4412196 |
$0.39465231 |
$0.42433375 |
$213.66M |
| 2025-03-24 |
$0.3701688 |
$0.40897985 |
$0.36878746 |
$0.40847825 |
$200.53M |
| 2025-03-23 |
$0.35524483 |
$0.37414573 |
$0.35383203 |
$0.36942253 |
$80.28M |
| 2025-03-22 |
$0.35374552 |
$0.3625719 |
$0.35135618 |
$0.35485424 |
$88.47M |
| 2025-03-21 |
$0.38393143 |
$0.38776669 |
$0.35036918 |
$0.35036918 |
$0.00 |
| 2025-03-20 |
$0.39405785 |
$0.39768731 |
$0.37509448 |
$0.38355441 |
$104.86M |
| 2025-03-19 |
$0.36781824 |
$0.3987319 |
$0.36547778 |
$0.39375404 |
$182.20M |
| 2025-03-18 |
$0.3768343 |
$0.38437153 |
$0.35565963 |
$0.36792547 |
$103.82M |
| 2025-03-17 |
$0.35857876 |
$0.38630931 |
$0.35857876 |
$0.37697119 |
$164.01M |
| 2025-03-16 |
$0.37106411 |
$0.37781018 |
$0.3486422 |
$0.35881967 |
$126.15M |
| 2025-03-15 |
$0.34925664 |
$0.37946781 |
$0.34925664 |
$0.37152154 |
$139.62M |
| 2025-03-14 |
$0.33956106 |
$0.36506056 |
$0.33413375 |
$0.34962241 |
$234.92M |
| 2025-03-13 |
$0.37033713 |
$0.37221598 |
$0.33712153 |
$0.33949999 |
$208.91M |
| 2025-03-12 |
$0.38989378 |
$0.3938605 |
$0.35686477 |
$0.37089511 |
$241.48M |
| 2025-03-11 |
$0.41287488 |
$0.42341158 |
$0.37032977 |
$0.38972545 |
$336.68M |
| 2025-03-10 |
$0.42030667 |
$0.4776556 |
$0.3945037 |
$0.41515063 |
$494.12M |
| 2025-03-09 |
$0.44106622 |
$0.44531291 |
$0.40864694 |
$0.42223988 |
$230.82M |
| 2025-03-08 |
$0.42923724 |
$0.46344428 |
$0.42664182 |
$0.44251889 |
$348.66M |
| 2025-03-07 |
$0.36522227 |
$0.45708946 |
$0.35440011 |
$0.42878669 |
$721.91M |
| 2025-03-06 |
$0.34321954 |
$0.41211253 |
$0.34317339 |
$0.3648318 |
$611.91M |
| 2025-03-05 |
$0.38376936 |
$0.39326917 |
$0.34217124 |
$0.34341624 |
$327.32M |
| 2025-03-04 |
$0.36317332 |
$0.39172225 |
$0.33735848 |
$0.38266726 |
$320.23M |
| 2025-03-03 |
$0.47445962 |
$0.47813703 |
$0.3578127 |
$0.36346851 |
$307.47M |
Share this link via
Or copy link
