Ethena Historical Data

ENA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.219
+0.17%
$ 1.68 billion $ 161.56 million
Dec 15, 2025 $ 0.218
-7.19%
$ 1.68 billion $ 198.45 million
Dec 14, 2025 $ 0.234
-5.35%
$ 1.81 billion $ 124.47 million
Dec 13, 2025 $ 0.246
-1.07%
$ 1.9 billion $ 98.7 million
Dec 12, 2025 $ 0.248
-6.29%
$ 1.91 billion $ 176.88 million
Dec 11, 2025 $ 0.265
+1.97%
$ 2.04 billion $ 195.6 million
Dec 10, 2025 $ 0.26
-7.06%
$ 2 billion $ 266.58 million
Dec 9, 2025 $ 0.28
+2.61%
$ 2.15 billion $ 257.03 million
Dec 8, 2025 $ 0.273
+1.69%
$ 2.1 billion $ 211.74 million
Dec 7, 2025 $ 0.268
+2.25%
$ 1.99 billion $ 210.86 million
Dec 6, 2025 $ 0.262
+0.68%
$ 1.95 billion $ 118.75 million
Dec 5, 2025 $ 0.26
-8.23%
$ 1.93 billion $ 219.02 million
Dec 4, 2025 $ 0.284
-4.58%
$ 2.11 billion $ 368.8 million
Dec 3, 2025 $ 0.297
+10.34%
$ 2.21 billion $ 522.05 million
Dec 2, 2025 $ 0.269
+11.03%
$ 2 billion $ 468.04 million
Dec 1, 2025 $ 0.243
-6.43%
$ 1.8 billion $ 420.7 million
Nov 30, 2025 $ 0.265
-6.79%
$ 1.93 billion $ 421.62 million
Nov 29, 2025 $ 0.283
+0.26%
$ 2.11 billion $ 329.13 million
Nov 28, 2025 $ 0.282
-1.62%
$ 2.09 billion $ 402.56 million
Nov 27, 2025 $ 0.287
+2.19%
$ 2.13 billion $ 421.24 million
Nov 26, 2025 $ 0.282
-0.81%
$ 2.08 billion $ 528.53 million
Nov 25, 2025 $ 0.285
+8.00%
$ 2.11 billion $ 481.48 million
Nov 24, 2025 $ 0.263
+10.85%
$ 1.96 billion $ 370.98 million
Nov 23, 2025 $ 0.239
+2.64%
$ 1.76 billion $ 285.37 million
Nov 22, 2025 $ 0.236
-0.70%
$ 1.73 billion $ 300.92 million
Nov 21, 2025 $ 0.233
-8.27%
$ 1.76 billion $ 527.94 million
Nov 20, 2025 $ 0.26
-3.31%
$ 1.88 billion $ 450.5 million
Nov 19, 2025 $ 0.269
-3.07%
$ 1.99 billion $ 391.25 million
Nov 18, 2025 $ 0.278
+7.07%
$ 2.06 billion $ 449.31 million
Nov 17, 2025 $ 0.26
-5.31%
$ 1.93 billion $ 403.31 million
Nov 16, 2025 $ 0.263
-4.73%
$ 2.04 billion $ 320.87 million
Nov 15, 2025 $ 0.277
-0.32%
$ 2.05 billion $ 282.1 million
Nov 14, 2025 $ 0.281
-3.90%
$ 2.06 billion $ 403.16 million
Nov 13, 2025 $ 0.292
-5.17%
$ 2.17 billion $ 341.44 million
Nov 12, 2025 $ 0.309
-0.42%
$ 2.28 billion $ 221.67 million
Nov 11, 2025 $ 0.31
-8.85%
$ 2.3 billion $ 5.88 billion
Nov 10, 2025 $ 0.34
+3.91%
$ 2.52 billion $ 7.13 billion
Nov 9, 2025 $ 0.327
+1.99%
$ 2.34 billion $ 290.97 million
Nov 8, 2025 $ 0.321
-3.91%
$ 2.3 billion $ 287.27 million
Nov 7, 2025 $ 0.334
+7.82%
$ 2.39 billion $ 402.63 million
Nov 6, 2025 $ 0.31
-7.02%
$ 2.22 billion $ 267.67 million
Nov 5, 2025 $ 0.333
+4.30%
$ 2.38 billion $ 341.17 million
Nov 4, 2025 $ 0.319
-4.18%
$ 2.29 billion $ 484.81 million
Nov 3, 2025 $ 0.333
-11.15%
$ 2.39 billion $ 379.28 million
Nov 2, 2025 $ 0.375
-3.35%
$ 2.69 billion $ 277.24 million
Nov 1, 2025 $ 0.388
-1.26%
$ 2.78 billion $ 252.51 million
Oct 31, 2025 $ 0.395
-0.24%
$ 2.81 billion $ 312.81 million
Oct 30, 2025 $ 0.394
-11.30%
$ 2.83 billion $ 471.38 million
Oct 29, 2025 $ 0.444
-3.90%
$ 3.18 billion $ 413.93 million
Oct 28, 2025 $ 0.462
-8.08%
$ 3.31 billion $ 427.25 million