Ethena Historical Data

ENA Page 2
Download
Date Close Price change Market cap Trading volume
Jul 26, 2026 $0.0902
+4.85%
$860.89 million $92.07 million
Jul 25, 2026 $0.086
-1.36%
$822.43 million $56.05 million
Jul 24, 2026 $0.0872
-1.81%
$833.56 million $74.29 million
Jul 23, 2026 $0.0888
-1.48%
$849.17 million $111.12 million
Jul 22, 2026 $0.0902
+3.96%
$861.48 million $128.42 million
Jul 21, 2026 $0.0867
+4.61%
$828.69 million $99.06 million
Jul 20, 2026 $0.0829
+3.82%
$791.84 million $91.15 million
Jul 19, 2026 $0.0799
-1.06%
$762.58 million $65.26 million
Jul 18, 2026 $0.0807
-1.53%
$772.13 million $78.55 million
Jul 17, 2026 $0.082
-0.39%
$783.92 million $103.32 million
Jul 16, 2026 $0.0823
-1.50%
$786.97 million $127.31 million
Jul 15, 2026 $0.0835
-0.63%
$799.27 million $92.33 million
Jul 14, 2026 $0.0841
+7.12%
$803.75 million $99.02 million
Jul 13, 2026 $0.0785
-1.81%
$750.68 million $72.09 million
Jul 12, 2026 $0.0799
-0.13%
$763.55 million $58.9 million
Jul 11, 2026 $0.08
-1.34%
$765.46 million $92.06 million
Jul 10, 2026 $0.0811
+6.03%
$754.21 million $80.79 million
Jul 9, 2026 $0.0765
+2.40%
$710.91 million $67.25 million
Jul 8, 2026 $0.0747
-1.53%
$694.3 million $67.57 million
Jul 7, 2026 $0.0759
-3.17%
$705.02 million $65.84 million
Jul 6, 2026 $0.0783
-2.75%
$728.17 million $72.72 million
Jul 5, 2026 $0.0806
+2.18%
$747.97 million $60.05 million
Jul 4, 2026 $0.0789
-0.74%
$733.4 million $70 million
Jul 3, 2026 $0.0794
+3.69%
$738.22 million $75.32 million
Jul 2, 2026 $0.0766
+7.41%
$712.05 million $158.26 million
Jul 1, 2026 $0.0713
-1.19%
$662.9 million $103.34 million
Jun 30, 2026 $0.0722
-8.35%
$670.87 million $219.58 million
Jun 29, 2026 $0.0788
+2.47%
$731.45 million $156.12 million
Jun 28, 2026 $0.0769
-0.01%
$714.37 million $61.03 million
Jun 27, 2026 $0.0769
-3.31%
$714.46 million $66.99 million
Jun 26, 2026 $0.0795
-3.45%
$738.93 million $138.07 million
Jun 25, 2026 $0.0824
-3.27%
$765.34 million $117.49 million
Jun 24, 2026 $0.0851
-1.47%
$790.99 million $93.12 million
Jun 23, 2026 $0.0864
-5.07%
$802.81 million $101.15 million
Jun 22, 2026 $0.091
+4.72%
$845.92 million $164.18 million
Jun 21, 2026 $0.0869
-2.69%
$807.8 million $87.07 million
Jun 20, 2026 $0.0893
+1.62%
$830.09 million $76.88 million
Jun 19, 2026 $0.0879
-7.95%
$816.9 million $98.25 million
Jun 18, 2026 $0.0955
+0.39%
$887.69 million $186.21 million
Jun 17, 2026 $0.0951
+10.61%
$884.25 million $207.46 million
Jun 16, 2026 $0.086
+0.62%
$799.41 million $119.75 million
Jun 15, 2026 $0.0855
+1.65%
$794.53 million $148.21 million
Jun 14, 2026 $0.0841
+0.35%
$781.58 million $104.57 million
Jun 13, 2026 $0.0838
+6.90%
$778.56 million $125.6 million
Jun 12, 2026 $0.0784
-1.71%
$728.55 million $138.67 million
Jun 11, 2026 $0.0797
+10.67%
$740.94 million $131.1 million
Jun 10, 2026 $0.072
-10.33%
$669.51 million $134.43 million
Jun 9, 2026 $0.0803
-5.85%
$746.68 million $182.72 million
Jun 8, 2026 $0.0853
-4.74%
$793.05 million $134.25 million
Jun 7, 2026 $0.0896
-0.21%
$832.43 million $141.82 million