Ethena Historical Data

ENA Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0967
-7.43%
$ 821.2 million $ 145.94 million
Mar 25, 2026 $ 0.104
+9.56%
$ 887.12 million $ 134.02 million
Mar 24, 2026 $ 0.0954
+1.67%
$ 809.77 million $ 110.03 million
Mar 23, 2026 $ 0.0938
-1.77%
$ 797.15 million $ 138.83 million
Mar 22, 2026 $ 0.0955
-3.76%
$ 812.24 million $ 63.37 million
Mar 21, 2026 $ 0.0992
-2.75%
$ 840.08 million $ 51.8 million
Mar 20, 2026 $ 0.102
-1.02%
$ 866.25 million $ 69.5 million
Mar 19, 2026 $ 0.103
-4.83%
$ 875.13 million $ 68.64 million
Mar 18, 2026 $ 0.108
-7.21%
$ 919.19 million $ 88.71 million
Mar 17, 2026 $ 0.117
-2.45%
$ 990.88 million $ 83.13 million
Mar 16, 2026 $ 0.12
+8.47%
$ 1.02 billion $ 109.42 million
Mar 15, 2026 $ 0.11
+2.12%
$ 936.51 million $ 55.89 million
Mar 14, 2026 $ 0.108
-0.64%
$ 916.79 million $ 42.75 million
Mar 13, 2026 $ 0.109
+2.14%
$ 922.46 million $ 104.89 million
Mar 12, 2026 $ 0.106
+1.57%
$ 903.84 million $ 73.68 million
Mar 11, 2026 $ 0.105
+1.73%
$ 890.54 million $ 73.19 million
Mar 10, 2026 $ 0.103
+1.99%
$ 874.53 million $ 84.61 million
Mar 9, 2026 $ 0.101
+2.22%
$ 857.72 million $ 72.63 million
Mar 8, 2026 $ 0.0988
-2.07%
$ 838.92 million $ 58.33 million
Mar 7, 2026 $ 0.101
-3.68%
$ 856.66 million $ 59.82 million
Mar 6, 2026 $ 0.105
-8.99%
$ 861.43 million $ 86.49 million
Mar 5, 2026 $ 0.115
-2.00%
$ 946.49 million $ 83.7 million
Mar 4, 2026 $ 0.117
+5.53%
$ 966.09 million $ 129.47 million
Mar 3, 2026 $ 0.111
-2.20%
$ 915.48 million $ 93.28 million
Mar 2, 2026 $ 0.114
+9.84%
$ 936.08 million $ 128.36 million
Mar 1, 2026 $ 0.104
-0.51%
$ 852.25 million $ 75.73 million
Feb 28, 2026 $ 0.104
+1.42%
$ 856.59 million $ 93.53 million
Feb 27, 2026 $ 0.103
-2.41%
$ 844.56 million $ 88.75 million
Feb 26, 2026 $ 0.105
-3.74%
$ 865.38 million $ 86.81 million
Feb 25, 2026 $ 0.109
+11.32%
$ 898.66 million $ 113.93 million
Feb 24, 2026 $ 0.0982
-0.25%
$ 807.41 million $ 82.85 million
Feb 23, 2026 $ 0.0984
-1.61%
$ 809.47 million $ 126.42 million
Feb 22, 2026 $ 0.1
-7.49%
$ 822.74 million $ 84.2 million
Feb 21, 2026 $ 0.108
-2.92%
$ 889.35 million $ 51.9 million
Feb 20, 2026 $ 0.111
+0.55%
$ 916.71 million $ 96.69 million
Feb 19, 2026 $ 0.111
-3.76%
$ 910.58 million $ 65.05 million
Feb 18, 2026 $ 0.115
-4.53%
$ 946.48 million $ 50.24 million
Feb 17, 2026 $ 0.121
-2.08%
$ 991.58 million $ 53.83 million
Feb 16, 2026 $ 0.123
+1.14%
$ 1.01 billion $ 72.21 million
Feb 15, 2026 $ 0.122
-5.36%
$ 1 billion $ 84.49 million
Feb 14, 2026 $ 0.129
+6.22%
$ 1.06 billion $ 73.51 million
Feb 13, 2026 $ 0.121
+1.88%
$ 995.86 million $ 75.52 million
Feb 12, 2026 $ 0.119
+6.67%
$ 977.51 million $ 81.78 million
Feb 11, 2026 $ 0.111
-2.72%
$ 916.59 million $ 88.34 million
Feb 10, 2026 $ 0.115
-4.92%
$ 941.97 million $ 62.78 million
Feb 9, 2026 $ 0.12
+0.19%
$ 990.54 million $ 78.08 million
Feb 8, 2026 $ 0.12
-5.02%
$ 988.6 million $ 66.31 million
Feb 7, 2026 $ 0.127
-0.48%
$ 1.04 billion $ 143.79 million
Feb 6, 2026 $ 0.127
+11.60%
$ 1.01 billion $ 237.77 million
Feb 5, 2026 $ 0.114
-14.80%
$ 906.78 million $ 238.39 million