Ethena Historical Data

ENA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 0.251
+4.77%
$ 1.93 billion $ 138.78 million
Jan 3, 2026 $ 0.239
+0.78%
$ 1.84 billion $ 124.06 million
Jan 2, 2026 $ 0.237
+9.07%
$ 1.83 billion $ 206.22 million
Jan 1, 2026 $ 0.218
+8.65%
$ 1.67 billion $ 86.08 million
Dec 31, 2025 $ 0.201
-1.27%
$ 1.54 billion $ 99.18 million
Dec 30, 2025 $ 0.202
-4.06%
$ 1.57 billion $ 104.84 million
Dec 29, 2025 $ 0.21
+0.88%
$ 1.62 billion $ 141.58 million
Dec 28, 2025 $ 0.208
-3.76%
$ 1.6 billion $ 96.68 million
Dec 27, 2025 $ 0.215
+2.14%
$ 1.66 billion $ 69.63 million
Dec 26, 2025 $ 0.21
+4.58%
$ 1.62 billion $ 122.35 million
Dec 25, 2025 $ 0.203
+1.13%
$ 1.54 billion $ 79.27 million
Dec 24, 2025 $ 0.202
+0.92%
$ 1.55 billion $ 86.38 million
Dec 23, 2025 $ 0.199
-3.59%
$ 1.54 billion $ 130.25 million
Dec 22, 2025 $ 0.208
-1.36%
$ 1.59 billion $ 149.04 million
Dec 21, 2025 $ 0.209
-1.65%
$ 1.62 billion $ 94.16 million
Dec 20, 2025 $ 0.212
+1.59%
$ 1.63 billion $ 91.67 million
Dec 19, 2025 $ 0.209
+6.05%
$ 1.61 billion $ 212.4 million
Dec 18, 2025 $ 0.197
-3.25%
$ 1.52 billion $ 223.1 million
Dec 17, 2025 $ 0.203
-6.90%
$ 1.57 billion $ 222.1 million
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