Ethenaの価格履歴
$0.2386
-4.06% 24時間
2024/04/01以降のEthena（ENA）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.2386です。
史上最高値
$1.52
2024/04/11
史上最安値
$0.0699
2026/06/10
初回記録からのリターン
-79.94%
2024/04/01
最も良かった月
+132.58%
2024年11月
最も悪かった月
-45.85%
2025年2月
読み込み中…
Ethenaの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.20 | $0.2946 | $0.0699 | $0.2381 | +19.11% |
| 2025 | $0.9093 | $1.31 | $0.1313 | $0.1999 | -78.02% |
| 2024 | $0.6346 | $1.52 | $0.194 | $0.9093 | +43.29% |
Ethenaの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.2649 | $0.2783 | $0.2279 | $0.2381 | -10.12% |
| 2026年9月 | $0.1495 | $0.2946 | $0.1348 | $0.2649 | +77.19% |
| 2026年8月 | $0.0804 | $0.1899 | $0.0789 | $0.1495 | +86.18% |
| 2026年7月 | $0.0723 | $0.0932 | $0.0705 | $0.0803 | +11.22% |
| 2026年6月 | $0.0881 | $0.1185 | $0.0699 | $0.0722 | -18.05% |
| 2026年5月 | $0.1028 | $0.1401 | $0.0843 | $0.0881 | -14.22% |
| 2026年4月 | $0.091 | $0.1367 | $0.0765 | $0.1027 | +12.86% |
| 2026年3月 | $0.1042 | $0.1206 | $0.0866 | $0.091 | -12.58% |
| 2026年2月 | $0.1386 | $0.1448 | $0.0941 | $0.1041 | -24.95% |
| 2026年1月 | $0.20 | $0.2633 | $0.1215 | $0.1387 | -30.62% |
| 2025年12月 | $0.2588 | $0.3028 | $0.1911 | $0.1999 | -22.79% |
| 2025年11月 | $0.3919 | $0.4002 | $0.218 | $0.2589 | -33.92% |
| 2025年10月 | $0.5589 | $0.655 | $0.1313 | $0.3918 | -29.89% |
| 2025年9月 | $0.6398 | $0.8727 | $0.5343 | $0.5588 | -12.66% |
| 2025年8月 | $0.5696 | $0.8555 | $0.511 | $0.6398 | +12.34% |
| 2025年7月 | $0.2665 | $0.70 | $0.2479 | $0.5695 | +113.70% |
| 2025年6月 | $0.3057 | $0.378 | $0.2224 | $0.2665 | -12.82% |
| 2025年5月 | $0.3196 | $0.4633 | $0.2563 | $0.3057 | -4.35% |
| 2025年4月 | $0.3437 | $0.385 | $0.2499 | $0.3196 | -7.01% |
| 2025年3月 | $0.4141 | $0.48 | $0.3338 | $0.3437 | -16.98% |
| 2025年2月 | $0.7646 | $0.7929 | $0.362 | $0.414 | -45.85% |
| 2025年1月 | $0.9093 | $1.31 | $0.652 | $0.7646 | -15.91% |
| 2024年12月 | $0.8439 | $1.33 | $0.7548 | $0.9093 | +7.76% |
| 2024年11月 | $0.3627 | $0.8598 | $0.3165 | $0.8438 | +132.58% |
| 2024年10月 | $0.3668 | $0.4638 | $0.2559 | $0.3628 | -1.09% |
| 2024年9月 | $0.238 | $0.4224 | $0.194 | $0.3668 | +54.12% |
| 2024年8月 | $0.40 | $0.407 | $0.225 | $0.238 | -40.35% |
| 2024年7月 | $0.533 | $0.556 | $0.343 | $0.399 | -25.14% |
| 2024年6月 | $0.879 | $1.08 | $0.483 | $0.533 | -39.29% |
| 2024年5月 | $0.814 | $1.01 | $0.653 | $0.878 | +7.86% |
| 2024年4月 | $0.6346 | $1.52 | $0.30 | $0.814 | +28.27% |
Ethenaの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.2494 | $0.2531 | $0.2339 | $0.2381 | -4.53% |
| 2026/10/05 | $0.2414 | $0.2627 | $0.2365 | $0.2494 | +3.31% |
| 2026/10/04 | $0.2391 | $0.2431 | $0.2344 | $0.2414 | +0.92% |
| 2026/10/03 | $0.2325 | $0.2398 | $0.2299 | $0.2392 | +2.93% |
| 2026/10/02 | $0.2433 | $0.2521 | $0.2279 | $0.2324 | -4.44% |
| 2026/10/01 | $0.2649 | $0.2783 | $0.2408 | $0.2432 | -8.19% |
| 2026/09/30 | $0.2484 | $0.2811 | $0.2438 | $0.2649 | +6.64% |
| 2026/09/29 | $0.2567 | $0.2611 | $0.2433 | $0.2484 | -3.20% |
| 2026/09/28 | $0.2724 | $0.2769 | $0.2522 | $0.2566 | -5.83% |
| 2026/09/27 | $0.2695 | $0.2946 | $0.2645 | $0.2725 | +1.08% |
| 2026/09/26 | $0.268 | $0.2857 | $0.2632 | $0.2696 | +0.60% |
| 2026/09/25 | $0.2246 | $0.2701 | $0.2188 | $0.268 | +19.32% |
| 2026/09/24 | $0.206 | $0.2269 | $0.1991 | $0.2246 | +8.98% |
| 2026/09/23 | $0.2164 | $0.2206 | $0.1983 | $0.2061 | -4.80% |
| 2026/09/22 | $0.2127 | $0.2211 | $0.2036 | $0.2165 | +1.79% |
| 2026/09/21 | $0.2168 | $0.2292 | $0.2072 | $0.2127 | -1.94% |
| 2026/09/20 | $0.2042 | $0.2307 | $0.1907 | $0.2169 | +6.17% |
| 2026/09/19 | $0.1683 | $0.2105 | $0.1674 | $0.2043 | +21.32% |
| 2026/09/18 | $0.1547 | $0.1716 | $0.1526 | $0.1684 | +8.93% |
| 2026/09/17 | $0.1488 | $0.1593 | $0.1485 | $0.1546 | +3.83% |
| 2026/09/16 | $0.1396 | $0.1522 | $0.1375 | $0.1489 | +6.66% |
| 2026/09/15 | $0.1432 | $0.1471 | $0.1355 | $0.1396 | -2.51% |
| 2026/09/14 | $0.1361 | $0.1488 | $0.1348 | $0.1432 | +5.22% |
| 2026/09/13 | $0.1424 | $0.1427 | $0.1353 | $0.1361 | -4.42% |
| 2026/09/12 | $0.1404 | $0.1439 | $0.1397 | $0.1424 | +1.42% |
| 2026/09/11 | $0.143 | $0.1577 | $0.1381 | $0.1404 | -1.75% |
| 2026/09/10 | $0.1521 | $0.1523 | $0.1428 | $0.1429 | -6.05% |
| 2026/09/09 | $0.1593 | $0.1692 | $0.1498 | $0.1521 | -4.46% |
| 2026/09/08 | $0.1642 | $0.1687 | $0.1567 | $0.1592 | -3.05% |
| 2026/09/07 | $0.1762 | $0.1778 | $0.1623 | $0.1642 | -6.81% |
Ethenaは2024/04/11に史上最高値$1.52を記録し、当データセットの最安値は$0.0699です。すべての値は主要取引所の日次終値に基づく米ドル建てです。