Ethena Historical Data

ENA Page 4
Download
Date Close Price change Market cap Trading volume
Apr 17, 2026 $0.125
+10.34%
$1.1 billion $221.94 million
Apr 16, 2026 $0.114
+14.25%
$994.07 million $143.91 million
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