ENA
Ethena Rank 47
5,820,312,500 ENA
Buy / Sell
Get Wallet
Ethena
Ethena Price $ 0.3156
$ 0.3156
Ethena 24h Vol
$113,510,068
$113,510,068
Ethena Market Cap $1,836,621,919
$1,836,621,919
24h Vol
1,076 BTC 1 H
0.69 %
24 H
2.16 %
7 d
-14.99 %
Today Ethena price in US dollars is currently
0.3156
USD, and if converted to Bitcoin is
0.00000299
BTC. A total of 5,820,312,500 ENA are currently circulating in the Market. Ethena price is currently experiencing a change of 2.16 %, and check here all cryptocurrency. Over the past 24 hours 1.135 M US dollars Ethena have been traded on Crypto Exchanges. Get Ethena's progress by adding it to your favourites and creating a free portfolio.
Full Name
Ethena
Symbol
ENA
Algorithm
N/A
BTC Price
0.00000299 BTC
BTC Market
17,407 BTC
BTC 24h Vol
1,076 BTC
Total Coins Mined
5,820,312,500 ENA
1h
0.69 %
24h
2.16 %
7d
-14.99 %
Website
N/A
Reddit
N/A
Share Ethena Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-04-03 | $1.10 | $1.13 | $1.16 | $1.05 |
| 2024-04-04 | $1.13 | $1.13 | $1.14 | $1.12 |
| 2024-04-06 | $1.04 | $1.09 | $1.17 | $0.9718000 |
| 2024-04-07 | $1.09 | $1.10 | $1.10 | $1.09 |
| 2024-04-10 | $1.24 | $1.47 | $1.53 | $1.22 |
| 2024-04-11 | $1.47 | $1.47 | $1.47 | $1.47 |
| 2024-04-21 | $1.09 | $1.04 | $1.11 | $1.04 |
| 2024-04-22 | $1.05 | $1.05 | $1.05 | $1.05 |
| 2024-04-24 | $0.9623000 | $0.8655000 | $0.9697000 | $0.8655000 |
| 2024-04-25 | $0.8740000 | $0.8716000 | $0.8740000 | $0.8706000 |
| 2024-04-26 | $0.8712000 | $0.8230000 | $0.8740000 | $0.8115000 |
| 2024-04-27 | $0.8230000 | $0.8249000 | $0.8251000 | $0.8229000 |
| 2024-04-28 | $0.8315000 | $0.8517000 | $0.8926000 | $0.8315000 |
| 2024-04-29 | $0.8476000 | $0.8529000 | $0.8529000 | $0.8460000 |
| 2024-04-30 | $0.9365000 | $0.8155000 | $0.9365000 | $0.7960000 |
| 2024-05-01 | $0.8137000 | $0.8107000 | $0.8151000 | $0.8100000 |
| 2024-05-02 | $0.7978000 | $0.7976000 | $0.8425000 | $0.7905000 |
| 2024-05-03 | $0.7976000 | $0.8519000 | $0.8915000 | $0.8337000 |
| 2024-05-04 | $0.8519000 | $0.8276000 | $0.8755000 | $0.8269000 |
| 2024-05-05 | $0.8279000 | $0.8147000 | $0.8321000 | $0.7984000 |
| 2024-05-06 | $0.8126000 | $0.8926000 | $0.9084000 | $0.7997000 |
| 2024-05-07 | $0.8935000 | $0.9176000 | $1.01 | $0.8585000 |
| 2024-05-08 | $0.9176000 | $0.8754000 | $0.9506000 | $0.8585000 |
| 2024-05-09 | $0.8754000 | $0.8948000 | $0.9112000 | $0.8559000 |
| 2024-05-10 | $0.8948000 | $0.8482000 | $0.9374000 | $0.8279000 |
| 2024-05-11 | $0.8482000 | $0.8405000 | $0.8707000 | $0.8405000 |
| 2024-05-12 | $0.8412000 | $0.8404000 | $0.8412000 | $0.8396000 |
| 2024-05-15 | $0.6928000 | $0.7349000 | $0.7451000 | $0.6676000 |
| 2024-05-16 | $0.7340000 | $0.7374000 | $0.7374000 | $0.7340000 |
| 2024-05-19 | $0.7620000 | $0.7147000 | $0.7620000 | $0.7012000 |
| 2024-05-20 | $0.7124000 | $0.7129000 | $0.7131000 | $0.7121000 |
| 2024-05-26 | $0.9117000 | $0.9201000 | $0.9710000 | $0.9026000 |
| 2024-05-27 | $0.9201000 | $0.9201000 | $0.9539000 | $0.8935000 |
| 2024-05-28 | $0.9201000 | $0.8937000 | $0.9249000 | $0.8660000 |
| 2024-05-29 | $0.8937000 | $0.8358000 | $0.9068000 | $0.8331000 |
| 2024-05-30 | $0.8358000 | $0.8707000 | $0.9057000 | $0.8149000 |
| 2024-05-31 | $0.8707000 | $0.8777000 | $0.9081000 | $0.8607000 |
| 2024-06-01 | $0.8777000 | $0.8776000 | $0.8789000 | $0.8774000 |
| 2024-06-02 | $0.9100000 | $0.9197000 | $0.9341000 | $0.8793000 |
| 2024-06-03 | $0.9197000 | $0.9162000 | $0.9197000 | $0.9158000 |
| 2024-06-04 | $1.03 | $0.9781000 | $1.08 | $0.9392000 |
| 2024-06-05 | $0.9781000 | $0.9784000 | $0.9953000 | $0.9353000 |
| 2024-06-06 | $0.9784000 | $0.9508000 | $1.01 | $0.9397000 |
| 2024-06-07 | $0.9508000 | $0.9477000 | $0.9511000 | $0.9477000 |
| 2024-06-08 | $0.8844000 | $0.8306000 | $0.8905000 | $0.8136000 |
| 2024-06-09 | $0.8303000 | $0.8302000 | $0.8303000 | $0.8302000 |
| 2024-06-10 | $0.8305000 | $0.7707000 | $0.8305000 | $0.7695000 |
| 2024-06-11 | $0.7701000 | $0.7704000 | $0.7704000 | $0.7700000 |
| 2024-06-13 | $0.7302000 | $0.6963000 | $0.7302000 | $0.6766000 |
| 2024-06-14 | $0.6963000 | $0.7092000 | $0.7326000 | $0.6597000 |
| 2024-06-15 | $0.7092000 | $0.7477000 | $0.7493000 | $0.6946000 |
| 2024-06-16 | $0.7477000 | $0.7658000 | $0.7743000 | $0.7243000 |
| 2024-06-17 | $0.7658000 | $0.7667000 | $0.7667000 | $0.7655000 |
| 2024-06-19 | $0.6274000 | $0.6340000 | $0.6855000 | $0.6225000 |
| 2024-06-20 | $0.6340000 | $0.6322000 | $0.6340000 | $0.6315000 |
| 2024-06-21 | $0.6123000 | $0.5991000 | $0.6254000 | $0.5942000 |
| 2024-06-22 | $0.5991000 | $0.5989000 | $0.5993000 | $0.5981000 |
| 2024-06-23 | $0.6013000 | $0.5678000 | $0.6116000 | $0.5589000 |
| 2024-06-24 | $0.5678000 | $0.5680000 | $0.5685000 | $0.5673000 |
| 2024-06-26 | $0.5724000 | $0.5589000 | $0.5924000 | $0.5427000 |
| 2024-06-27 | $0.5584000 | $0.5580000 | $0.5584000 | $0.5580000 |
| 2024-06-28 | $0.5599000 | $0.5115000 | $0.5730000 | $0.5073000 |
| 2024-06-29 | $0.5116000 | $0.5110000 | $0.5118000 | $0.5109000 |
| 2024-06-30 | $0.4882000 | $0.5320000 | $0.5394000 | $0.4828000 |
| 2024-07-01 | $0.5320000 | $0.5323000 | $0.5325000 | $0.5320000 |
| 2024-07-06 | $0.3784000 | $0.4125000 | $0.4183000 | $0.3677000 |
| 2024-07-07 | $0.4125000 | $0.4119000 | $0.4126000 | $0.4114000 |
| 2024-07-08 | $0.3778000 | $0.4043000 | $0.4128000 | $0.3499000 |
| 2024-07-09 | $0.4043000 | $0.4231000 | $0.4250000 | $0.3987000 |
| 2024-07-10 | $0.4231000 | $0.4152000 | $0.4430000 | $0.4080000 |
| 2024-07-11 | $0.4152000 | $0.4145000 | $0.4153000 | $0.4143000 |
| 2024-07-17 | $0.4638000 | $0.4582000 | $0.4871000 | $0.4528000 |
| 2024-07-18 | $0.4582000 | $0.4895000 | $0.4959000 | $0.4525000 |
| 2024-07-19 | $0.4895000 | $0.4875000 | $0.5130000 | $0.4576000 |
| 2024-07-20 | $0.4875000 | $0.4876000 | $0.4885000 | $0.4873000 |
| 2024-07-22 | $0.4908000 | $0.4335000 | $0.4942000 | $0.4299000 |
| 2024-07-23 | $0.4335000 | $0.4558000 | $0.4568000 | $0.4149000 |
| 2024-07-24 | $0.4558000 | $0.4545000 | $0.5157000 | $0.4425000 |
| 2024-07-25 | $0.4545000 | $0.4282000 | $0.4545000 | $0.4152000 |
| 2024-07-26 | $0.4282000 | $0.4263000 | $0.4282000 | $0.4256000 |
| 2024-07-28 | $0.4690000 | $0.4484000 | $0.4690000 | $0.4411000 |
| 2024-07-29 | $0.4484000 | $0.4395000 | $0.4753000 | $0.4386000 |
| 2024-07-30 | $0.4395000 | $0.4116000 | $0.4472000 | $0.4065000 |
| 2024-07-31 | $0.4116000 | $0.4115000 | $0.4116000 | $0.4105000 |
| 2024-08-02 | $0.3963000 | $0.3517000 | $0.3986000 | $0.3501000 |
| 2024-08-03 | $0.3517000 | $0.3150000 | $0.3558000 | $0.3113000 |
| 2024-08-04 | $0.3150000 | $0.2922000 | $0.3235000 | $0.2779000 |
| 2024-08-05 | $0.2922000 | $0.2608000 | $0.2929000 | $0.2274000 |
| 2024-08-06 | $0.2608000 | $0.2609000 | $0.2613000 | $0.2603000 |
| 2024-08-09 | $0.3119000 | $0.3118000 | $0.3143000 | $0.2996000 |
| 2024-08-10 | $0.3118000 | $0.3198000 | $0.3379000 | $0.3032000 |
| 2024-08-11 | $0.3198000 | $0.2936000 | $0.3265000 | $0.2925000 |
| 2024-08-12 | $0.2936000 | $0.3298000 | $0.3432000 | $0.2922000 |
| 2024-08-13 | $0.3298000 | $0.3407000 | $0.3470000 | $0.3114000 |
| 2024-08-14 | $0.3407000 | $0.3246000 | $0.3440000 | $0.3187000 |
| 2024-08-15 | $0.3246000 | $0.3246000 | $0.3249000 | $0.3242000 |
| 2024-08-16 | $0.3039000 | $0.2996000 | $0.3073000 | $0.2873000 |
| 2024-08-17 | $0.2996000 | $0.2987000 | $0.3043000 | $0.2909000 |
| 2024-08-18 | $0.2987000 | $0.2985000 | $0.2987000 | $0.2981000 |
| 2024-08-19 | $0.2912000 | $0.2883000 | $0.2962000 | $0.2729000 |
| 2024-08-20 | $0.2883000 | $0.2936000 | $0.3040000 | $0.2822000 |
| 2024-08-21 | $0.2936000 | $0.2945000 | $0.2945000 | $0.2936000 |
| 2024-08-22 | $0.3037000 | $0.3047000 | $0.3093000 | $0.2975000 |
| 2024-08-23 | $0.3050000 | $0.3044000 | $0.3050000 | $0.3042000 |
| 2024-08-28 | $0.2724000 | $0.2543000 | $0.2860000 | $0.2494000 |
| 2024-08-29 | $0.2545000 | $0.2541000 | $0.2547000 | $0.2538000 |
| 2024-09-10 | $0.2345000 | $0.2281000 | $0.2348000 | $0.2262000 |
| 2024-09-11 | $0.2281000 | $0.2286000 | $0.2287000 | $0.2281000 |
| 2024-10-03 | $0.3208000 | $0.2793000 | $0.3320000 | $0.2760000 |
| 2024-10-04 | $0.2793000 | $0.3097000 | $0.3207000 | $0.2793000 |
| 2024-10-05 | $0.3097000 | $0.2865000 | $0.3199000 | $0.2759000 |
| 2024-10-06 | $0.2865000 | $0.2865000 | $0.2865000 | $0.2865000 |
| 2024-10-18 | $0.3742000 | $0.4151000 | $0.4478000 | $0.3674000 |
| 2024-10-19 | $0.4151000 | $0.4025000 | $0.4309000 | $0.3825000 |
| 2024-10-20 | $0.4025000 | $0.4034000 | $0.4034000 | $0.4017000 |
| 2024-10-23 | $0.3861000 | $0.3697000 | $0.3926000 | $0.3548000 |
| 2024-10-24 | $0.3697000 | $0.3696000 | $0.3697000 | $0.3696000 |
| 2024-10-30 | $0.3808000 | $0.3625000 | $0.4092000 | $0.3477000 |
| 2024-10-31 | $0.3625000 | $0.3620000 | $0.3626000 | $0.3620000 |
| 2024-11-03 | $0.3608000 | $0.3373000 | $0.3681000 | $0.3176000 |
| 2024-11-04 | $0.3373000 | $0.3291000 | $0.3559000 | $0.3224000 |
| 2024-11-05 | $0.3291000 | $0.3298000 | $0.3298000 | $0.3291000 |
| 2024-11-06 | $0.3515000 | $0.4855000 | $0.4874000 | $0.3514000 |
| 2024-11-07 | $0.4855000 | $0.4876000 | $0.4881000 | $0.4853000 |
| 2024-11-12 | $0.6385000 | $0.5918000 | $0.6385000 | $0.5552000 |
| 2024-11-13 | $0.5918000 | $0.5915000 | $0.5919000 | $0.5915000 |
| 2024-11-14 | $0.5917000 | $0.5399000 | $0.6035000 | $0.5284000 |
| 2024-11-15 | $0.5399000 | $0.5365000 | $0.6024000 | $0.5237000 |
| 2024-11-16 | $0.5365000 | $0.5353000 | $0.5365000 | $0.5353000 |
| 2024-11-18 | $0.5543000 | $0.5798000 | $0.6305000 | $0.5473000 |
| 2024-11-19 | $0.5798000 | $0.5799000 | $0.5799000 | $0.5798000 |
| 2024-11-23 | $0.5974000 | $0.6663000 | $0.6868000 | $0.5896000 |
| 2024-11-24 | $0.6663000 | $0.6820000 | $0.6905000 | $0.5872000 |
| 2024-11-25 | $0.6820000 | $0.6317000 | $0.7441000 | $0.6121000 |
| 2024-11-26 | $0.6317000 | $0.6288000 | $0.6330000 | $0.6288000 |
| 2024-11-27 | $0.6018000 | $0.7098000 | $0.7569000 | $0.5929000 |
| 2024-11-28 | $0.7098000 | $0.7044000 | $0.7098000 | $0.7044000 |
| 2024-11-29 | $0.7113000 | $0.7888000 | $0.8031000 | $0.6884000 |
| 2024-11-30 | $0.7888000 | $0.8428000 | $0.8595000 | $0.7549000 |
| 2024-12-01 | $0.8428000 | $0.8427000 | $0.8428000 | $0.8427000 |
| 2024-12-07 | $1.05 | $1.05 | $1.19 | $1.02 |
| 2024-12-08 | $1.05 | $1.05 | $1.05 | $1.05 |
| 2024-12-09 | $1.03 | $1.01 | $1.04 | $0.8858000 |
| 2024-12-10 | $1.01 | $0.9036000 | $1.07 | $0.8568000 |
| 2024-12-11 | $0.9036000 | $0.9021000 | $0.9036000 | $0.9021000 |
| 2024-12-13 | $1.04 | $0.9970000 | $1.06 | $0.9739000 |
| 2024-12-14 | $0.9970000 | $0.9960000 | $0.9970000 | $0.9960000 |
| 2024-12-15 | $1.14 | $1.25 | $1.27 | $1.12 |
| 2024-12-16 | $1.25 | $1.19 | $1.36 | $1.16 |
| 2024-12-17 | $1.19 | $1.11 | $1.20 | $1.10 |
| 2024-12-18 | $1.11 | $1.08 | $1.16 | $1.01 |
| 2024-12-19 | $1.08 | $0.9520000 | $1.20 | $0.9290000 |
| 2024-12-20 | $0.9520000 | $0.9606000 | $0.9606000 | $0.9520000 |
| 2024-12-24 | $1.08 | $1.05 | $1.14 | $1.02 |
| 2024-12-25 | $1.05 | $1.03 | $1.07 | $0.9951000 |
| 2024-12-26 | $1.03 | $0.9256000 | $1.04 | $0.9139000 |
| 2024-12-27 | $0.9256000 | $0.9256000 | $0.9256000 | $0.9256000 |
| 2024-12-28 | $0.9028000 | $0.9447000 | $0.9502000 | $0.8838000 |
| 2024-12-29 | $0.9447000 | $0.9414000 | $0.9769000 | $0.9084000 |
| 2024-12-30 | $0.9414000 | $0.9507000 | $1.02 | $0.9281000 |
| 2024-12-31 | $0.9507000 | $0.9084000 | $0.9559000 | $0.9037000 |
| 2025-01-01 | $0.9084000 | $0.9574000 | $0.9743000 | $0.8927000 |
| 2025-01-02 | $0.9574000 | $1.03 | $1.08 | $0.9574000 |
| 2025-01-03 | $1.03 | $1.22 | $1.25 | $1.02 |
| 2025-01-04 | $1.22 | $1.23 | $1.33 | $1.18 |
| 2025-01-05 | $1.23 | $1.26 | $1.30 | $1.20 |
| 2025-01-06 | $1.26 | $1.17 | $1.33 | $1.16 |
| 2025-01-07 | $1.17 | $1.04 | $1.18 | $1.04 |
| 2025-01-08 | $1.04 | $1.04 | $1.04 | $1.04 |
| 2025-01-10 | $0.9012000 | $0.9104000 | $0.9775000 | $0.8726000 |
| 2025-01-11 | $0.9104000 | $0.9111000 | $0.9111000 | $0.9103000 |
| 2025-01-13 | $0.8773000 | $0.7991000 | $0.9151000 | $0.7233000 |
| 2025-01-14 | $0.7991000 | $0.8304000 | $0.8572000 | $0.7878000 |
| 2025-01-15 | $0.8304000 | $0.8372000 | $0.8373000 | $0.8304000 |
| 2025-01-16 | $0.9451000 | $0.9142000 | $0.9570000 | $0.8695000 |
| 2025-01-17 | $0.9142000 | $0.9679000 | $1.01 | $0.9120000 |
| 2025-01-18 | $0.9679000 | $0.9615000 | $0.9680000 | $0.9615000 |
| 2025-01-19 | $0.8821000 | $0.8451000 | $0.9464000 | $0.8144000 |
| 2025-01-20 | $0.8451000 | $0.8791000 | $0.9765000 | $0.8000000 |
| 2025-01-21 | $0.8791000 | $0.9361000 | $0.9831000 | $0.8313000 |
| 2025-01-22 | $0.9361000 | $0.8533000 | $0.9717000 | $0.8374000 |
| 2025-01-23 | $0.8533000 | $0.8489000 | $0.8734000 | $0.7998000 |
| 2025-01-24 | $0.8489000 | $0.8446000 | $0.9247000 | $0.8102000 |
| 2025-01-25 | $0.8446000 | $0.8563000 | $0.8790000 | $0.8261000 |
| 2025-01-26 | $0.8563000 | $0.7758000 | $0.8788000 | $0.7718000 |
| 2025-01-27 | $0.7758000 | $0.7705000 | $0.7761000 | $0.7701000 |
| 2025-01-30 | $0.6813000 | $0.7593000 | $0.7969000 | $0.6768000 |
| 2025-01-31 | $0.7593000 | $0.7614000 | $0.7619000 | $0.7593000 |
| 2025-02-01 | $0.7637000 | $0.6757000 | $0.7889000 | $0.6720000 |
| 2025-02-02 | $0.6757000 | $0.5792000 | $0.6961000 | $0.5451000 |
| 2025-02-03 | $0.5792000 | $0.5748000 | $0.5792000 | $0.5748000 |
| 2025-02-04 | $0.6776000 | $0.6087000 | $0.6863000 | $0.5907000 |
| 2025-02-05 | $0.6087000 | $0.5488000 | $0.6109000 | $0.5428000 |
| 2025-02-06 | $0.5488000 | $0.5531000 | $0.5531000 | $0.5483000 |
| 2025-02-08 | $0.4946000 | $0.5239000 | $0.5412000 | $0.4773000 |
| 2025-02-09 | $0.5239000 | $0.4769000 | $0.5387000 | $0.4582000 |
| 2025-02-10 | $0.4769000 | $0.4850000 | $0.4850000 | $0.4769000 |
| 2025-02-14 | $0.4499000 | $0.4854000 | $0.5021000 | $0.4435000 |
| 2025-02-15 | $0.4854000 | $0.4570000 | $0.4968000 | $0.4504000 |
| 2025-02-16 | $0.4570000 | $0.4570000 | $0.4570000 | $0.4570000 |
| 2025-02-17 | $0.4499000 | $0.4558000 | $0.5359000 | $0.4357000 |
| 2025-02-18 | $0.4558000 | $0.4222000 | $0.4724000 | $0.4044000 |
| 2025-02-19 | $0.4222000 | $0.3962000 | $0.4304000 | $0.3865000 |
| 2025-02-20 | $0.3962000 | $0.4192000 | $0.4236000 | $0.3926000 |
| 2025-02-21 | $0.4192000 | $0.4598000 | $0.4759000 | $0.4022000 |
| 2025-02-22 | $0.4598000 | $0.4596000 | $0.4598000 | $0.4596000 |
| 2025-02-23 | $0.4478000 | $0.4422000 | $0.4792000 | $0.4322000 |
| 2025-02-24 | $0.4422000 | $0.3754000 | $0.4515000 | $0.3704000 |
| 2025-02-25 | $0.3754000 | $0.4065000 | $0.4209000 | $0.3632000 |
| 2025-02-26 | $0.4065000 | $0.4280000 | $0.4780000 | $0.3958000 |
| 2025-02-27 | $0.4280000 | $0.4146000 | $0.4437000 | $0.4116000 |
| 2025-02-28 | $0.4146000 | $0.4146000 | $0.4146000 | $0.4146000 |
| 2025-03-01 | $0.4138000 | $0.3997000 | $0.4192000 | $0.3899000 |
| 2025-03-02 | $0.3997000 | $0.4768000 | $0.4821000 | $0.3854000 |
| 2025-03-03 | $0.4768000 | $0.4766000 | $0.4768000 | $0.4766000 |
| 2025-03-05 | $0.3840000 | $0.3436000 | $0.3927000 | $0.3414000 |
| 2025-03-06 | $0.3436000 | $0.3639000 | $0.4141000 | $0.3422000 |
| 2025-03-07 | $0.3639000 | $0.3654000 | $0.3654000 | $0.3639000 |
| 2025-03-08 | $0.4280000 | $0.4420000 | $0.4645000 | $0.4266000 |
| 2025-03-09 | $0.4420000 | $0.4408000 | $0.4420000 | $0.4408000 |
| 2025-03-10 | $0.4223000 | $0.4120000 | $0.4791000 | $0.3943000 |
| 2025-03-11 | $0.4120000 | $0.3894000 | $0.4257000 | $0.3689000 |
| 2025-03-12 | $0.3894000 | $0.3702000 | $0.3943000 | $0.3559000 |
| 2025-03-13 | $0.3702000 | $0.3395000 | $0.3738000 | $0.3359000 |
| 2025-03-14 | $0.3395000 | $0.3493000 | $0.3660000 | $0.3335000 |
| 2025-03-15 | $0.3493000 | $0.3718000 | $0.3792000 | $0.3486000 |
| 2025-03-16 | $0.3718000 | $0.3718000 | $0.3718000 | $0.3718000 |
| 2025-03-17 | $0.3582000 | $0.3774000 | $0.3943000 | $0.3580000 |
| 2025-03-18 | $0.3774000 | $0.3676000 | $0.3843000 | $0.3549000 |
| 2025-03-19 | $0.3676000 | $0.3941000 | $0.3994000 | $0.3648000 |
| 2025-03-20 | $0.3941000 | $0.3833000 | $0.3981000 | $0.3738000 |
| 2025-03-21 | $0.3833000 | $0.3509000 | $0.3881000 | $0.3493000 |
| 2025-03-22 | $0.3509000 | $0.3508000 | $0.3509000 | $0.3508000 |
| 2025-03-23 | $0.3551000 | $0.3680000 | $0.3745000 | $0.3540000 |
| 2025-03-24 | $0.3680000 | $0.4091000 | $0.4108000 | $0.3679000 |
| 2025-03-25 | $0.4091000 | $0.4246000 | $0.4425000 | $0.3945000 |
| 2025-03-26 | $0.4246000 | $0.4090000 | $0.4369000 | $0.4024000 |
| 2025-03-27 | $0.4090000 | $0.4302000 | $0.4450000 | $0.4071000 |
| 2025-03-28 | $0.4302000 | $0.3856000 | $0.4309000 | $0.3823000 |
| 2025-03-29 | $0.3856000 | $0.3642000 | $0.3938000 | $0.3610000 |
| 2025-03-30 | $0.3642000 | $0.3690000 | $0.3777000 | $0.3586000 |
| 2025-03-31 | $0.3690000 | $0.3698000 | $0.3698000 | $0.3690000 |
| 2025-04-01 | $0.3439000 | $0.3700000 | $0.3741000 | $0.3425000 |
| 2025-04-02 | $0.3700000 | $0.3304000 | $0.3849000 | $0.3304000 |
| 2025-04-03 | $0.3304000 | $0.3304000 | $0.3304000 | $0.3304000 |
| 2025-04-05 | $0.3184000 | $0.3197000 | $0.3328000 | $0.3157000 |
| 2025-04-06 | $0.3197000 | $0.2762000 | $0.3197000 | $0.2711000 |
| 2025-04-07 | $0.2762000 | $0.2917000 | $0.3051000 | $0.2501000 |
| 2025-04-08 | $0.2917000 | $0.2750000 | $0.3075000 | $0.2736000 |
| 2025-04-09 | $0.2750000 | $0.3161000 | $0.3256000 | $0.2631000 |
| 2025-04-10 | $0.3161000 | $0.3029000 | $0.3183000 | $0.2935000 |
| 2025-04-11 | $0.3029000 | $0.3158000 | $0.3240000 | $0.2991000 |
| 2025-04-12 | $0.3158000 | $0.3419000 | $0.3500000 | $0.3059000 |
| 2025-04-13 | $0.3419000 | $0.3082000 | $0.3472000 | $0.3046000 |
| 2025-04-14 | $0.3082000 | $0.3082000 | $0.3082000 | $0.3082000 |
| 2025-04-15 | $0.2957000 | $0.2740000 | $0.3059000 | $0.2728000 |
| 2025-04-16 | $0.2740000 | $0.2700000 | $0.2787000 | $0.2620000 |
| 2025-04-17 | $0.2700000 | $0.2703000 | $0.2703000 | $0.2700000 |
| 2025-04-18 | $0.2758000 | $0.2812000 | $0.2890000 | $0.2753000 |
| 2025-04-19 | $0.2812000 | $0.2850000 | $0.2899000 | $0.2778000 |
| 2025-04-20 | $0.2850000 | $0.2857000 | $0.2909000 | $0.2753000 |
| 2025-04-21 | $0.2857000 | $0.2878000 | $0.3049000 | $0.2851000 |
| 2025-04-22 | $0.2878000 | $0.3224000 | $0.3234000 | $0.2805000 |
| 2025-04-23 | $0.3224000 | $0.3408000 | $0.3571000 | $0.3224000 |
| 2025-04-24 | $0.3408000 | $0.3420000 | $0.3420000 | $0.3408000 |
| 2025-04-27 | $0.3657000 | $0.3447000 | $0.3670000 | $0.3432000 |
| 2025-04-28 | $0.3447000 | $0.3345000 | $0.3594000 | $0.3265000 |
| 2025-04-29 | $0.3345000 | $0.3102000 | $0.3394000 | $0.3039000 |
| 2025-04-30 | $0.3102000 | $0.3197000 | $0.3221000 | $0.3019000 |
| 2025-05-01 | $0.3197000 | $0.3197000 | $0.3197000 | $0.3197000 |
| 2025-05-02 | $0.3221000 | $0.3071000 | $0.3267000 | $0.3037000 |
| 2025-05-03 | $0.3071000 | $0.2919000 | $0.3078000 | $0.2880000 |
| 2025-05-04 | $0.2919000 | $0.2865000 | $0.2955000 | $0.2835000 |
| 2025-05-05 | $0.2865000 | $0.2619000 | $0.2971000 | $0.2606000 |
| 2025-05-06 | $0.2619000 | $0.2702000 | $0.2707000 | $0.2575000 |
| 2025-05-07 | $0.2702000 | $0.2678000 | $0.2750000 | $0.2618000 |
| 2025-05-08 | $0.2678000 | $0.2677000 | $0.2679000 | $0.2677000 |
| 2025-05-09 | $0.3410000 | $0.3676000 | $0.4136000 | $0.3333000 |
| 2025-05-10 | $0.3676000 | $0.4179000 | $0.4378000 | $0.3572000 |
| 2025-05-11 | $0.4179000 | $0.4079000 | $0.4345000 | $0.3882000 |
| 2025-05-12 | $0.4079000 | $0.3866000 | $0.4386000 | $0.3700000 |
| 2025-05-13 | $0.3866000 | $0.3866000 | $0.3866000 | $0.3864000 |
| 2025-05-14 | $0.4545000 | $0.4087000 | $0.4629000 | $0.4003000 |
| 2025-05-15 | $0.4087000 | $0.3655000 | $0.4210000 | $0.3581000 |
| 2025-05-16 | $0.3655000 | $0.3801000 | $0.3941000 | $0.3647000 |
| 2025-05-17 | $0.3801000 | $0.3504000 | $0.3945000 | $0.3470000 |
| 2025-05-18 | $0.3504000 | $0.3904000 | $0.4068000 | $0.3477000 |
| 2025-05-19 | $0.3904000 | $0.3704000 | $0.3954000 | $0.3430000 |
| 2025-05-20 | $0.3704000 | $0.3769000 | $0.3971000 | $0.3586000 |
| 2025-05-21 | $0.3769000 | $0.3970000 | $0.4138000 | $0.3677000 |
| 2025-05-22 | $0.3970000 | $0.4165000 | $0.4227000 | $0.3969000 |
| 2025-05-23 | $0.4165000 | $0.3705000 | $0.4470000 | $0.3679000 |
| 2025-05-24 | $0.3705000 | $0.3691000 | $0.3822000 | $0.3649000 |
| 2025-05-25 | $0.3691000 | $0.3784000 | $0.3799000 | $0.3497000 |
| 2025-05-26 | $0.3784000 | $0.3859000 | $0.3947000 | $0.3713000 |
| 2025-05-27 | $0.3859000 | $0.3979000 | $0.4143000 | $0.3741000 |
| 2025-05-28 | $0.3979000 | $0.3979000 | $0.3979000 | $0.3978000 |
| 2025-05-31 | $0.3011000 | $0.3055000 | $0.3107000 | $0.2886000 |
| 2025-06-01 | $0.3055000 | $0.3057000 | $0.3057000 | $0.3055000 |
News
Related Coins
![Stratis [Old]](https://cointechinfo.com/public/images/coins_icons/strax_.png "Stratis [Old]"){kind=icon}