Ethena Historical Data

ENA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.263
-4.73%
$ 2.04 billion $ 320.87 million
Nov 15, 2025 $ 0.277
-0.32%
$ 2.05 billion $ 282.1 million
Nov 14, 2025 $ 0.281
-3.90%
$ 2.06 billion $ 403.16 million
Nov 13, 2025 $ 0.292
-5.17%
$ 2.17 billion $ 341.44 million
Nov 12, 2025 $ 0.309
-0.42%
$ 2.28 billion $ 221.67 million
Nov 11, 2025 $ 0.31
-8.85%
$ 2.3 billion $ 5.88 billion
Nov 10, 2025 $ 0.34
+3.91%
$ 2.52 billion $ 7.13 billion
Nov 9, 2025 $ 0.327
+1.99%
$ 2.34 billion $ 290.97 million
Nov 8, 2025 $ 0.321
-3.91%
$ 2.3 billion $ 287.27 million
Nov 7, 2025 $ 0.334
+7.82%
$ 2.39 billion $ 402.63 million
Nov 6, 2025 $ 0.31
-7.02%
$ 2.22 billion $ 267.67 million
Nov 5, 2025 $ 0.333
+4.30%
$ 2.38 billion $ 341.17 million
Nov 4, 2025 $ 0.319
-4.18%
$ 2.29 billion $ 484.81 million
Nov 3, 2025 $ 0.333
-11.15%
$ 2.39 billion $ 379.28 million
Nov 2, 2025 $ 0.375
-3.35%
$ 2.69 billion $ 277.24 million
Nov 1, 2025 $ 0.388
-1.26%
$ 2.78 billion $ 252.51 million
Oct 31, 2025 $ 0.395
-0.24%
$ 2.81 billion $ 312.81 million
Oct 30, 2025 $ 0.394
-11.30%
$ 2.83 billion $ 471.38 million
Oct 29, 2025 $ 0.444
-3.90%
$ 3.18 billion $ 413.93 million
Oct 28, 2025 $ 0.462
-8.08%
$ 3.31 billion $ 427.25 million
Oct 27, 2025 $ 0.503
-1.51%
$ 3.6 billion $ 510.75 million
Oct 26, 2025 $ 0.51
+8.00%
$ 3.65 billion $ 387.11 million
Oct 25, 2025 $ 0.473
-2.24%
$ 3.38 billion $ 217.41 million
Oct 24, 2025 $ 0.481
+5.22%
$ 3.46 billion $ 434.09 million
Oct 23, 2025 $ 0.455
+4.28%
$ 3.27 billion $ 426.1 million
Oct 22, 2025 $ 0.429
-5.93%
$ 3.12 billion $ 623.09 million
Oct 21, 2025 $ 0.461
+1.47%
$ 3.26 billion $ 535.66 million
Oct 20, 2025 $ 0.456
-6.03%
$ 3.25 billion $ 555.25 million
Oct 19, 2025 $ 0.497
+7.41%
$ 3.47 billion $ 528.29 million
Oct 18, 2025 $ 0.465
+6.12%
$ 3.31 billion $ 469.18 million
Oct 17, 2025 $ 0.438
+8.23%
$ 3.14 billion $ 713.48 million
Oct 16, 2025 $ 0.403
-4.27%
$ 2.88 billion $ 444.07 million
Oct 15, 2025 $ 0.421
-4.19%
$ 3.01 billion $ 541.33 million
Oct 14, 2025 $ 0.439
-6.28%
$ 3.14 billion $ 715.89 million
Oct 13, 2025 $ 0.469
+13.23%
$ 3.36 billion $ 546.15 million
Oct 12, 2025 $ 0.414
+11.73%
$ 2.96 billion $ 873.53 million
Oct 11, 2025 $ 0.371
-15.74%
$ 2.65 billion $ 635.26 million
Oct 10, 2025 $ 0.44
-19.63%
$ 3.03 billion $ 684.27 million
Oct 9, 2025 $ 0.547
-5.21%
$ 3.77 billion $ 360.43 million
Oct 8, 2025 $ 0.577
+5.72%
$ 3.98 billion $ 431.77 million
Oct 7, 2025 $ 0.546
-9.56%
$ 3.76 billion $ 515.19 million
Oct 6, 2025 $ 0.604
+3.16%
$ 4.16 billion $ 518.97 million
Oct 5, 2025 $ 0.585
-0.63%
$ 4.03 billion $ 403.98 million
Oct 4, 2025 $ 0.589
-4.49%
$ 4.06 billion $ 270.65 million
Oct 3, 2025 $ 0.621
-1.64%
$ 9.25 billion $ 502.77 million
Oct 2, 2025 $ 0.632
+8.82%
$ 9.48 billion $ 767.27 million
Oct 1, 2025 $ 0.574
+2.74%
$ 8.71 billion $ 345.43 million
Sep 30, 2025 $ 0.557
-1.50%
$ 8.39 billion $ 359.45 million
Sep 29, 2025 $ 0.565
-5.80%
$ 8.48 billion $ 318.02 million
Sep 28, 2025 $ 0.601
+3.85%
$ 9 billion $ 175.36 million