Ethena Historical Data

ENA Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.134
-2.44%
$ 1.06 billion $ 128.42 million
Feb 3, 2026 $ 0.137
-2.12%
$ 1.09 billion $ 138.17 million
Feb 2, 2026 $ 0.14
+2.59%
$ 1.11 billion $ 156.1 million
Feb 1, 2026 $ 0.137
-1.60%
$ 1.09 billion $ 123.15 million
Jan 31, 2026 $ 0.139
-9.83%
$ 1.1 billion $ 241.22 million
Jan 30, 2026 $ 0.154
-2.22%
$ 1.22 billion $ 156 million
Jan 29, 2026 $ 0.157
-8.95%
$ 1.25 billion $ 136.63 million
Jan 28, 2026 $ 0.173
-1.09%
$ 1.37 billion $ 105.24 million
Jan 27, 2026 $ 0.175
+3.31%
$ 1.39 billion $ 94.56 million
Jan 26, 2026 $ 0.169
+3.68%
$ 1.35 billion $ 88.13 million
Jan 25, 2026 $ 0.163
-6.38%
$ 1.3 billion $ 124.64 million
Jan 24, 2026 $ 0.174
-0.71%
$ 1.39 billion $ 52.96 million
Jan 23, 2026 $ 0.175
+0.16%
$ 1.4 billion $ 103.68 million
Jan 22, 2026 $ 0.175
-2.09%
$ 1.39 billion $ 103.1 million
Jan 21, 2026 $ 0.179
-0.27%
$ 1.42 billion $ 165.92 million
Jan 20, 2026 $ 0.179
-7.92%
$ 1.43 billion $ 206.73 million
Jan 19, 2026 $ 0.195
-5.21%
$ 1.55 billion $ 210.87 million
Jan 18, 2026 $ 0.206
-6.15%
$ 1.65 billion $ 111.5 million
Jan 17, 2026 $ 0.219
-1.04%
$ 1.74 billion $ 72.47 million
Jan 16, 2026 $ 0.221
-1.28%
$ 1.76 billion $ 105.14 million
Jan 15, 2026 $ 0.224
-5.66%
$ 1.78 billion $ 135.83 million
Jan 14, 2026 $ 0.238
-1.21%
$ 1.89 billion $ 267.98 million
Jan 13, 2026 $ 0.241
+12.37%
$ 1.91 billion $ 204.46 million
Jan 12, 2026 $ 0.214
-6.23%
$ 1.7 billion $ 133.22 million
Jan 11, 2026 $ 0.228
+0.49%
$ 1.82 billion $ 79.53 million
Jan 10, 2026 $ 0.227
-2.35%
$ 1.81 billion $ 76.53 million
Jan 9, 2026 $ 0.233
-0.31%
$ 1.79 billion $ 126.69 million
Jan 8, 2026 $ 0.233
-1.99%
$ 1.79 billion $ 151.09 million
Jan 7, 2026 $ 0.238
-7.34%
$ 1.83 billion $ 179.46 million
Jan 6, 2026 $ 0.257
+1.63%
$ 1.98 billion $ 271.69 million
Jan 5, 2026 $ 0.253
+0.91%
$ 1.94 billion $ 220.65 million
Jan 4, 2026 $ 0.251
+4.77%
$ 1.93 billion $ 138.78 million
Jan 3, 2026 $ 0.239
+0.78%
$ 1.84 billion $ 124.06 million
Jan 2, 2026 $ 0.237
+9.07%
$ 1.83 billion $ 206.22 million
Jan 1, 2026 $ 0.218
+8.65%
$ 1.67 billion $ 86.08 million
Dec 31, 2025 $ 0.201
-1.27%
$ 1.54 billion $ 99.18 million
Dec 30, 2025 $ 0.202
-4.06%
$ 1.57 billion $ 104.84 million
Dec 29, 2025 $ 0.21
+0.88%
$ 1.62 billion $ 141.58 million
Dec 28, 2025 $ 0.208
-3.76%
$ 1.6 billion $ 96.68 million
Dec 27, 2025 $ 0.215
+2.14%
$ 1.66 billion $ 69.63 million
Dec 26, 2025 $ 0.21
+4.58%
$ 1.62 billion $ 122.35 million
Dec 25, 2025 $ 0.203
+1.13%
$ 1.54 billion $ 79.27 million
Dec 24, 2025 $ 0.202
+0.92%
$ 1.55 billion $ 86.38 million
Dec 23, 2025 $ 0.199
-3.59%
$ 1.54 billion $ 130.25 million
Dec 22, 2025 $ 0.208
-1.36%
$ 1.59 billion $ 149.04 million
Dec 21, 2025 $ 0.209
-1.65%
$ 1.62 billion $ 94.16 million
Dec 20, 2025 $ 0.212
+1.59%
$ 1.63 billion $ 91.67 million
Dec 19, 2025 $ 0.209
+6.05%
$ 1.61 billion $ 212.4 million
Dec 18, 2025 $ 0.197
-3.25%
$ 1.52 billion $ 223.1 million
Dec 17, 2025 $ 0.203
-6.90%
$ 1.57 billion $ 222.1 million