Riwayat harga Ethena
$0,2394
-5,53% 24j
Harga historis Ethena (ENA) sejak 1 Apr 2024: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,2394.
Tertinggi sepanjang masa
$1,52
11 Apr 2024
Terendah sepanjang masa
$0,0699
10 Jun 2026
Imbal hasil sejak data pertama
-79,87%
1 Apr 2024
Bulan terbaik
+132,58%
November 2024
Bulan terburuk
-45,85%
Februari 2025
Memuat…
Riwayat harga Ethena per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,20 | $0,2946 | $0,0699 | $0,2409 | +20,51% |
| 2025 | $0,9093 | $1,31 | $0,1313 | $0,1999 | -78,02% |
| 2024 | $0,6346 | $1,52 | $0,194 | $0,9093 | +43,29% |
Riwayat harga Ethena per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,2649 | $0,2783 | $0,2279 | $0,2409 | -9,06% |
| September 2026 | $0,1495 | $0,2946 | $0,1348 | $0,2649 | +77,19% |
| Agustus 2026 | $0,0804 | $0,1899 | $0,0789 | $0,1495 | +86,18% |
| Juli 2026 | $0,0723 | $0,0932 | $0,0705 | $0,0803 | +11,22% |
| Juni 2026 | $0,0881 | $0,1185 | $0,0699 | $0,0722 | -18,05% |
| Mei 2026 | $0,1028 | $0,1401 | $0,0843 | $0,0881 | -14,22% |
| April 2026 | $0,091 | $0,1367 | $0,0765 | $0,1027 | +12,86% |
| Maret 2026 | $0,1042 | $0,1206 | $0,0866 | $0,091 | -12,58% |
| Februari 2026 | $0,1386 | $0,1448 | $0,0941 | $0,1041 | -24,95% |
| Januari 2026 | $0,20 | $0,2633 | $0,1215 | $0,1387 | -30,62% |
| Desember 2025 | $0,2588 | $0,3028 | $0,1911 | $0,1999 | -22,79% |
| November 2025 | $0,3919 | $0,4002 | $0,218 | $0,2589 | -33,92% |
| Oktober 2025 | $0,5589 | $0,655 | $0,1313 | $0,3918 | -29,89% |
| September 2025 | $0,6398 | $0,8727 | $0,5343 | $0,5588 | -12,66% |
| Agustus 2025 | $0,5696 | $0,8555 | $0,511 | $0,6398 | +12,34% |
| Juli 2025 | $0,2665 | $0,70 | $0,2479 | $0,5695 | +113,70% |
| Juni 2025 | $0,3057 | $0,378 | $0,2224 | $0,2665 | -12,82% |
| Mei 2025 | $0,3196 | $0,4633 | $0,2563 | $0,3057 | -4,35% |
| April 2025 | $0,3437 | $0,385 | $0,2499 | $0,3196 | -7,01% |
| Maret 2025 | $0,4141 | $0,48 | $0,3338 | $0,3437 | -16,98% |
| Februari 2025 | $0,7646 | $0,7929 | $0,362 | $0,414 | -45,85% |
| Januari 2025 | $0,9093 | $1,31 | $0,652 | $0,7646 | -15,91% |
| Desember 2024 | $0,8439 | $1,33 | $0,7548 | $0,9093 | +7,76% |
| November 2024 | $0,3627 | $0,8598 | $0,3165 | $0,8438 | +132,58% |
| Oktober 2024 | $0,3668 | $0,4638 | $0,2559 | $0,3628 | -1,09% |
| September 2024 | $0,238 | $0,4224 | $0,194 | $0,3668 | +54,12% |
| Agustus 2024 | $0,40 | $0,407 | $0,225 | $0,238 | -40,35% |
| Juli 2024 | $0,533 | $0,556 | $0,343 | $0,399 | -25,14% |
| Juni 2024 | $0,879 | $1,08 | $0,483 | $0,533 | -39,29% |
| Mei 2024 | $0,814 | $1,01 | $0,653 | $0,878 | +7,86% |
| April 2024 | $0,6346 | $1,52 | $0,30 | $0,814 | +28,27% |
Harga harian Ethena — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,2494 | $0,2531 | $0,2381 | $0,2409 | -3,41% |
| 5 Okt 2026 | $0,2414 | $0,2627 | $0,2365 | $0,2494 | +3,31% |
| 4 Okt 2026 | $0,2391 | $0,2431 | $0,2344 | $0,2414 | +0,92% |
| 3 Okt 2026 | $0,2325 | $0,2398 | $0,2299 | $0,2392 | +2,93% |
| 2 Okt 2026 | $0,2433 | $0,2521 | $0,2279 | $0,2324 | -4,44% |
| 1 Okt 2026 | $0,2649 | $0,2783 | $0,2408 | $0,2432 | -8,19% |
| 30 Sep 2026 | $0,2484 | $0,2811 | $0,2438 | $0,2649 | +6,64% |
| 29 Sep 2026 | $0,2567 | $0,2611 | $0,2433 | $0,2484 | -3,20% |
| 28 Sep 2026 | $0,2724 | $0,2769 | $0,2522 | $0,2566 | -5,83% |
| 27 Sep 2026 | $0,2695 | $0,2946 | $0,2645 | $0,2725 | +1,08% |
| 26 Sep 2026 | $0,268 | $0,2857 | $0,2632 | $0,2696 | +0,60% |
| 25 Sep 2026 | $0,2246 | $0,2701 | $0,2188 | $0,268 | +19,32% |
| 24 Sep 2026 | $0,206 | $0,2269 | $0,1991 | $0,2246 | +8,98% |
| 23 Sep 2026 | $0,2164 | $0,2206 | $0,1983 | $0,2061 | -4,80% |
| 22 Sep 2026 | $0,2127 | $0,2211 | $0,2036 | $0,2165 | +1,79% |
| 21 Sep 2026 | $0,2168 | $0,2292 | $0,2072 | $0,2127 | -1,94% |
| 20 Sep 2026 | $0,2042 | $0,2307 | $0,1907 | $0,2169 | +6,17% |
| 19 Sep 2026 | $0,1683 | $0,2105 | $0,1674 | $0,2043 | +21,32% |
| 18 Sep 2026 | $0,1547 | $0,1716 | $0,1526 | $0,1684 | +8,93% |
| 17 Sep 2026 | $0,1488 | $0,1593 | $0,1485 | $0,1546 | +3,83% |
| 16 Sep 2026 | $0,1396 | $0,1522 | $0,1375 | $0,1489 | +6,66% |
| 15 Sep 2026 | $0,1432 | $0,1471 | $0,1355 | $0,1396 | -2,51% |
| 14 Sep 2026 | $0,1361 | $0,1488 | $0,1348 | $0,1432 | +5,22% |
| 13 Sep 2026 | $0,1424 | $0,1427 | $0,1353 | $0,1361 | -4,42% |
| 12 Sep 2026 | $0,1404 | $0,1439 | $0,1397 | $0,1424 | +1,42% |
| 11 Sep 2026 | $0,143 | $0,1577 | $0,1381 | $0,1404 | -1,75% |
| 10 Sep 2026 | $0,1521 | $0,1523 | $0,1428 | $0,1429 | -6,05% |
| 9 Sep 2026 | $0,1593 | $0,1692 | $0,1498 | $0,1521 | -4,46% |
| 8 Sep 2026 | $0,1642 | $0,1687 | $0,1567 | $0,1592 | -3,05% |
| 7 Sep 2026 | $0,1762 | $0,1778 | $0,1623 | $0,1642 | -6,81% |
Ethena mencapai rekor tertinggi $1,52 pada 11 Apr 2024, sedangkan harga terendah dalam data kami adalah $0,0699. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.