Ethena Historical Data

ENA
Download
Date Close Price change Market cap Trading volume
Today $ 0.118
+0.01%
$ 1.07 billion $ 89.29 million
Yesterday $ 0.121
+3.42%
$ 1.09 billion $ 81.95 million
May 13, 2026 $ 0.117
-4.11%
$ 1.05 billion $ 84.75 million
May 12, 2026 $ 0.122
-5.52%
$ 1.1 billion $ 79.49 million
May 11, 2026 $ 0.129
-2.51%
$ 1.16 billion $ 108.61 million
May 10, 2026 $ 0.132
+1.57%
$ 1.19 billion $ 120.66 million
May 9, 2026 $ 0.13
-1.12%
$ 1.17 billion $ 101.06 million
May 8, 2026 $ 0.132
+9.96%
$ 1.15 billion $ 151.56 million
May 7, 2026 $ 0.12
-1.07%
$ 1.05 billion $ 136.51 million
May 6, 2026 $ 0.121
+10.27%
$ 1.06 billion $ 162.99 million
May 5, 2026 $ 0.11
+9.25%
$ 960.41 million $ 150.12 million
May 4, 2026 $ 0.1
-0.12%
$ 879.34 million $ 122.17 million
May 3, 2026 $ 0.101
-2.01%
$ 880.4 million $ 57.02 million
May 2, 2026 $ 0.103
+0.54%
$ 898.5 million $ 56.83 million
May 1, 2026 $ 0.102
-0.70%
$ 893.46 million $ 57.81 million
Apr 30, 2026 $ 0.103
-1.17%
$ 900.11 million $ 47.8 million
Apr 29, 2026 $ 0.104
-2.11%
$ 910.64 million $ 69.74 million
Apr 28, 2026 $ 0.106
-0.86%
$ 929.98 million $ 53.15 million
Apr 27, 2026 $ 0.107
-2.15%
$ 937.35 million $ 91.43 million
Apr 26, 2026 $ 0.109
+1.92%
$ 959.24 million $ 67.9 million
Apr 25, 2026 $ 0.107
-1.11%
$ 940.62 million $ 56.32 million
Apr 24, 2026 $ 0.109
-1.16%
$ 951.8 million $ 64.74 million
Apr 23, 2026 $ 0.11
+3.16%
$ 962.45 million $ 79.21 million
Apr 22, 2026 $ 0.107
-4.82%
$ 934.13 million $ 91.59 million
Apr 21, 2026 $ 0.112
-0.19%
$ 980.89 million $ 80.51 million
Apr 20, 2026 $ 0.112
-0.29%
$ 980.63 million $ 90.93 million
Apr 19, 2026 $ 0.112
-6.31%
$ 986.47 million $ 120.07 million
Apr 18, 2026 $ 0.12
-4.15%
$ 1.05 billion $ 131.69 million
Apr 17, 2026 $ 0.125
+10.34%
$ 1.1 billion $ 221.94 million
Apr 16, 2026 $ 0.114
+14.25%
$ 994.07 million $ 143.91 million
Apr 15, 2026 $ 0.0993
+3.11%
$ 870.44 million $ 78.99 million
Apr 14, 2026 $ 0.0963
-4.55%
$ 844.05 million $ 81.87 million
Apr 13, 2026 $ 0.101
+10.55%
$ 884.6 million $ 114.06 million
Apr 12, 2026 $ 0.0913
-5.03%
$ 797.67 million $ 74.81 million
Apr 11, 2026 $ 0.0961
+1.69%
$ 841.89 million $ 83.27 million
Apr 10, 2026 $ 0.0945
+4.49%
$ 802.54 million $ 162.47 million
Apr 9, 2026 $ 0.0904
+2.70%
$ 768.23 million $ 87.04 million
Apr 8, 2026 $ 0.0881
-3.08%
$ 748 million $ 125.22 million
Apr 7, 2026 $ 0.0909
+11.27%
$ 771.98 million $ 116.42 million
Apr 6, 2026 $ 0.0817
+1.46%
$ 693.77 million $ 102.53 million
Apr 5, 2026 $ 0.0805
+0.49%
$ 683.5 million $ 64.39 million
Apr 4, 2026 $ 0.0801
+0.37%
$ 679.85 million $ 43.64 million
Apr 3, 2026 $ 0.0798
-1.77%
$ 677.37 million $ 63.79 million
Apr 2, 2026 $ 0.0812
-9.97%
$ 689.57 million $ 150.53 million
Apr 1, 2026 $ 0.0902
-0.92%
$ 765.96 million $ 91.44 million
Mar 31, 2026 $ 0.091
-0.15%
$ 773.1 million $ 70.68 million
Mar 30, 2026 $ 0.0912
+1.57%
$ 774.29 million $ 67.64 million
Mar 29, 2026 $ 0.0898
-0.91%
$ 762.33 million $ 51.73 million
Mar 28, 2026 $ 0.0906
+1.80%
$ 769.35 million $ 73.24 million
Mar 27, 2026 $ 0.089
-7.97%
$ 755.71 million $ 94.77 million
Download