Sejarah harga Ethena
$0.2417
-0.80% 24j
Harga sejarah Ethena (ENA) sejak 1 Apr 2024: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.2417.
Paras tertinggi sepanjang masa
$1.52
11 Apr 2024
Paras terendah sepanjang masa
$0.0699
10 Jun 2026
Pulangan sejak rekod pertama
-79.68%
1 Apr 2024
Bulan terbaik
+132.58%
November 2024
Bulan terburuk
-45.85%
Februari 2025
Memuatkan…
Sejarah harga Ethena mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0.20 | $0.2946 | $0.0699 | $0.2421 | +21.11% |
| 2025 | $0.9093 | $1.31 | $0.1313 | $0.1999 | -78.02% |
| 2024 | $0.6346 | $1.52 | $0.194 | $0.9093 | +43.29% |
Sejarah harga Ethena mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0.2649 | $0.2783 | $0.2279 | $0.2421 | -8.61% |
| September 2026 | $0.1495 | $0.2946 | $0.1348 | $0.2649 | +77.19% |
| Ogos 2026 | $0.0804 | $0.1899 | $0.0789 | $0.1495 | +86.18% |
| Julai 2026 | $0.0723 | $0.0932 | $0.0705 | $0.0803 | +11.22% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2025 | $0.5696 | $0.8555 | $0.511 | $0.6398 | +12.34% |
| Julai 2025 | $0.2665 | $0.70 | $0.2479 | $0.5695 | +113.70% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2024 | $0.40 | $0.407 | $0.225 | $0.238 | -40.35% |
| Julai 2024 | $0.533 | $0.556 | $0.343 | $0.399 | -25.14% |
| Jun 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0.2494 | $0.2531 | $0.2403 | $0.2421 | -2.93% |
| 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 paras tertinggi sepanjang masa $1.52 pada 11 Apr 2024, manakala harga terendah dalam data kami ialah $0.0699. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.