Ethena Historical Data

ENA Page 2
Download
Date Close Price change Market cap Trading volume
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
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