Crypto exchange Bitstamp
Market Ethena (ENA) / USD
Identifier on Bitstamp: enausd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-15 | 0.2278 USD | 131,076.1100 ENA | 0.2354 USD | 0.2160 USD | 0.2407 USD | 0.2190 USD |
| 2025-12-14 | 0.2383 USD | 25,175.8300 ENA | 0.2455 USD | 0.2314 USD | 0.2473 USD | 0.2323 USD |
| 2025-12-13 | 0.2474 USD | 15,327.0000 ENA | 0.2493 USD | 0.2440 USD | 0.2509 USD | 0.2452 USD |
| 2025-12-12 | 0.2543 USD | 66,396.8700 ENA | 0.2664 USD | 0.2459 USD | 0.2673 USD | 0.2484 USD |
| 2025-12-11 | 0.2548 USD | 51,101.6600 ENA | 0.2594 USD | 0.2465 USD | 0.2658 USD | 0.2628 USD |
| 2025-12-10 | 0.2716 USD | 791,589.2300 ENA | 0.2764 USD | 0.2584 USD | 0.2791 USD | 0.2616 USD |
| 2025-12-09 | 0.2803 USD | 2,370.8900 ENA | 0.2731 USD | 0.2708 USD | 0.2875 USD | 0.2848 USD |
| 2025-12-08 | 0.2693 USD | 169.6200 ENA | 0.2689 USD | 0.2689 USD | 0.2746 USD | 0.2741 USD |
| 2025-12-07 | 0.2561 USD | 77.8900 ENA | 0.2621 USD | 0.2542 USD | 0.2621 USD | 0.2542 USD |
| 2025-12-06 | 0.2642 USD | 4,571.7800 ENA | 0.2595 USD | 0.2595 USD | 0.2642 USD | 0.2642 USD |
| 2025-12-05 | 0.2761 USD | 72.2500 ENA | 0.2828 USD | 0.2740 USD | 0.2828 USD | 0.2740 USD |
| 2025-12-04 | 0.2984 USD | 66.8600 ENA | 0.2993 USD | 0.2957 USD | 0.2993 USD | 0.2957 USD |
| 2025-12-03 | 0.2783 USD | 66,361.4300 ENA | 0.2713 USD | 0.2713 USD | 0.2945 USD | 0.2945 USD |
| 2025-12-02 | 0.2490 USD | 189,161.7400 ENA | 0.2390 USD | 0.2344 USD | 0.2707 USD | 0.2707 USD |
| 2025-12-01 | 0.2448 USD | 4,080.5300 ENA | 0.2447 USD | 0.2447 USD | 0.2450 USD | 0.2450 USD |
| 2025-11-30 | 0.0000 USD | 0.0000 ENA | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.2849 USD |
| 2025-11-29 | 0.2849 USD | 145.4200 ENA | 0.2849 USD | 0.2849 USD | 0.2849 USD | 0.2849 USD |
| 2025-11-28 | 0.0000 USD | 0.0000 ENA | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.2794 USD |
| 2025-11-27 | 0.0000 USD | 0.0000 ENA | 0.2794 USD | 0.2794 USD | 0.2794 USD | 0.2794 USD |
12