Ethena Historical Data

ENA Page 3
Download
Date Close Price change Market cap Trading volume
Jun 6, 2026 $0.0898
-4.93%
$834.19 million $198.17 million
Jun 5, 2026 $0.0944
-0.15%
$852.38 million $274.86 million
Jun 4, 2026 $0.0946
-15.80%
$853.62 million $376.6 million
Jun 3, 2026 $0.112
+19.22%
$1.01 billion $501.77 million
Jun 2, 2026 $0.0942
+6.27%
$850.34 million $236.2 million
Jun 1, 2026 $0.0886
+0.63%
$800.13 million $70.37 million
May 31, 2026 $0.0881
-0.24%
$795.66 million $73.49 million
May 30, 2026 $0.0883
+1.73%
$798.27 million $49.71 million
May 29, 2026 $0.0868
-1.68%
$783.75 million $70.64 million
May 28, 2026 $0.0883
-5.40%
$798.07 million $83.6 million
May 27, 2026 $0.0933
-3.67%
$842.32 million $65.42 million
May 26, 2026 $0.0969
-3.31%
$874.5 million $84.42 million
May 25, 2026 $0.1
+1.42%
$903.95 million $56.91 million
May 24, 2026 $0.0988
-3.26%
$892.16 million $49.05 million
May 23, 2026 $0.102
+2.07%
$922.64 million $87.23 million
May 22, 2026 $0.1
-6.36%
$900.52 million $79.54 million
May 21, 2026 $0.107
+0.95%
$964.39 million $64.49 million
May 20, 2026 $0.106
+2.87%
$955.27 million $56.14 million
May 19, 2026 $0.103
-2.50%
$928.34 million $51.24 million
May 18, 2026 $0.106
+1.03%
$953.24 million $65.38 million
May 17, 2026 $0.104
-2.40%
$941.79 million $53.49 million
May 16, 2026 $0.107
-3.64%
$966.04 million $69.86 million
May 15, 2026 $0.111
-7.99%
$1 billion $80.78 million
May 14, 2026 $0.121
+3.42%
$1.09 billion $81.95 million
May 13, 2026 $0.117
-4.11%
$1.05 billion $84.75 million
May 12, 2026 $0.122
-5.52%
$1.1 billion $79.49 million
May 11, 2026 $0.129
-2.51%
$1.16 billion $108.61 million
May 10, 2026 $0.132
+1.57%
$1.19 billion $120.66 million
May 9, 2026 $0.13
-1.12%
$1.17 billion $101.06 million
May 8, 2026 $0.132
+9.96%
$1.15 billion $151.56 million
May 7, 2026 $0.12
-1.07%
$1.05 billion $136.51 million
May 6, 2026 $0.121
+10.27%
$1.06 billion $162.99 million
May 5, 2026 $0.11
+9.25%
$960.41 million $150.12 million
May 4, 2026 $0.1
-0.12%
$879.34 million $122.17 million
May 3, 2026 $0.101
-2.01%
$880.4 million $57.02 million
May 2, 2026 $0.103
+0.54%
$898.5 million $56.83 million
May 1, 2026 $0.102
-0.70%
$893.46 million $57.81 million
Apr 30, 2026 $0.103
-1.17%
$900.11 million $47.8 million
Apr 29, 2026 $0.104
-2.11%
$910.64 million $69.74 million
Apr 28, 2026 $0.106
-0.86%
$929.98 million $53.15 million
Apr 27, 2026 $0.107
-2.15%
$937.35 million $91.43 million
Apr 26, 2026 $0.109
+1.92%
$959.24 million $67.9 million
Apr 25, 2026 $0.107
-1.11%
$940.62 million $56.32 million
Apr 24, 2026 $0.109
-1.16%
$951.8 million $64.74 million
Apr 23, 2026 $0.11
+3.16%
$962.45 million $79.21 million
Apr 22, 2026 $0.107
-4.82%
$934.13 million $91.59 million
Apr 21, 2026 $0.112
-0.19%
$980.89 million $80.51 million
Apr 20, 2026 $0.112
-0.29%
$980.63 million $90.93 million
Apr 19, 2026 $0.112
-6.31%
$986.47 million $120.07 million
Apr 18, 2026 $0.12
-4.15%
$1.05 billion $131.69 million