Ethena Historical Data

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