Ethena Historical Data

ENA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.503
-1.51%
$ 3.6 billion $ 510.75 million
Oct 26, 2025 $ 0.51
+8.00%
$ 3.65 billion $ 387.11 million
Oct 25, 2025 $ 0.473
-2.24%
$ 3.38 billion $ 217.41 million
Oct 24, 2025 $ 0.481
+5.22%
$ 3.46 billion $ 434.09 million
Oct 23, 2025 $ 0.455
+4.28%
$ 3.27 billion $ 426.1 million
Oct 22, 2025 $ 0.429
-5.93%
$ 3.12 billion $ 623.09 million
Oct 21, 2025 $ 0.461
+1.47%
$ 3.26 billion $ 535.66 million
Oct 20, 2025 $ 0.456
-6.03%
$ 3.25 billion $ 555.25 million
Oct 19, 2025 $ 0.497
+7.41%
$ 3.47 billion $ 528.29 million
Oct 18, 2025 $ 0.465
+6.12%
$ 3.31 billion $ 469.18 million
Oct 17, 2025 $ 0.438
+8.23%
$ 3.14 billion $ 713.48 million
Oct 16, 2025 $ 0.403
-4.27%
$ 2.88 billion $ 444.07 million
Oct 15, 2025 $ 0.421
-4.19%
$ 3.01 billion $ 541.33 million
Oct 14, 2025 $ 0.439
-6.28%
$ 3.14 billion $ 715.89 million
Oct 13, 2025 $ 0.469
+13.23%
$ 3.36 billion $ 546.15 million
Oct 12, 2025 $ 0.414
+11.73%
$ 2.96 billion $ 873.53 million
Oct 11, 2025 $ 0.371
-15.74%
$ 2.65 billion $ 635.26 million
Oct 10, 2025 $ 0.44
-19.63%
$ 3.03 billion $ 684.27 million
Oct 9, 2025 $ 0.547
-5.21%
$ 3.77 billion $ 360.43 million
Oct 8, 2025 $ 0.577
+5.72%
$ 3.98 billion $ 431.77 million
Oct 7, 2025 $ 0.546
-9.56%
$ 3.76 billion $ 515.19 million
Oct 6, 2025 $ 0.604
+3.16%
$ 4.16 billion $ 518.97 million
Oct 5, 2025 $ 0.585
-0.63%
$ 4.03 billion $ 403.98 million
Oct 4, 2025 $ 0.589
-4.49%
$ 4.06 billion $ 270.65 million
Oct 3, 2025 $ 0.621
-1.64%
$ 9.25 billion $ 502.77 million
Oct 2, 2025 $ 0.632
+8.82%
$ 9.48 billion $ 767.27 million
Oct 1, 2025 $ 0.574
+2.74%
$ 8.71 billion $ 345.43 million
Sep 30, 2025 $ 0.557
-1.50%
$ 8.39 billion $ 359.45 million
Sep 29, 2025 $ 0.565
-5.80%
$ 8.48 billion $ 318.02 million
Sep 28, 2025 $ 0.601
+3.85%
$ 9 billion $ 175.36 million
Sep 27, 2025 $ 0.579
-3.20%
$ 8.68 billion $ 156.35 million
Sep 26, 2025 $ 0.594
+4.76%
$ 8.97 billion $ 392.29 million
Sep 25, 2025 $ 0.571
-3.82%
$ 3.9 billion $ 605.69 million
Sep 24, 2025 $ 0.596
-1.26%
$ 4.09 billion $ 360.31 million
Sep 23, 2025 $ 0.604
+0.52%
$ 4.16 billion $ 440.61 million
Sep 22, 2025 $ 0.597
-7.08%
$ 3.34 billion $ 764.29 million
Sep 21, 2025 $ 0.648
-2.71%
$ 3.57 billion $ 330.32 million
Sep 20, 2025 $ 0.667
-0.86%
$ 3.7 billion $ 250.97 million
Sep 19, 2025 $ 0.67
-4.09%
$ 3.74 billion $ 550.59 million
Sep 18, 2025 $ 0.701
-1.30%
$ 3.88 billion $ 564.59 million
Sep 17, 2025 $ 0.719
+2.84%
$ 3.94 billion $ 665.78 million
Sep 16, 2025 $ 0.708
+0.72%
$ 3.88 billion $ 532.27 million
Sep 15, 2025 $ 0.703
-5.32%
$ 3.9 billion $ 1.07 billion
Sep 14, 2025 $ 0.753
-1.16%
$ 4.13 billion $ 394.83 million
Sep 13, 2025 $ 0.762
-2.09%
$ 4.23 billion $ 530.2 million
Sep 12, 2025 $ 0.778
-0.23%
$ 4.32 billion $ 669.11 million
Sep 11, 2025 $ 0.78
+0.08%
$ 4.33 billion $ 730.08 million
Sep 10, 2025 $ 0.779
-3.42%
$ 4.33 billion $ 1.05 billion
Sep 9, 2025 $ 0.807
+3.16%
$ 4.49 billion $ 1.96 billion
Sep 8, 2025 $ 0.782
+6.02%
$ 4.34 billion $ 988.79 million