Ethena Historical Data

ENA Page 5
Download
Date Close Price change Market cap Trading volume
Feb 27, 2026 $0.103
-2.41%
$844.56 million $88.75 million
Feb 26, 2026 $0.105
-3.74%
$865.38 million $86.81 million
Feb 25, 2026 $0.109
+11.32%
$898.66 million $113.93 million
Feb 24, 2026 $0.0982
-0.25%
$807.41 million $82.85 million
Feb 23, 2026 $0.0984
-1.61%
$809.47 million $126.42 million
Feb 22, 2026 $0.1
-7.49%
$822.74 million $84.2 million
Feb 21, 2026 $0.108
-2.92%
$889.35 million $51.9 million
Feb 20, 2026 $0.111
+0.55%
$916.71 million $96.69 million
Feb 19, 2026 $0.111
-3.76%
$910.58 million $65.05 million
Feb 18, 2026 $0.115
-4.53%
$946.48 million $50.24 million
Feb 17, 2026 $0.121
-2.08%
$991.58 million $53.83 million
Feb 16, 2026 $0.123
+1.14%
$1.01 billion $72.21 million
Feb 15, 2026 $0.122
-5.36%
$1 billion $84.49 million
Feb 14, 2026 $0.129
+6.22%
$1.06 billion $73.51 million
Feb 13, 2026 $0.121
+1.88%
$995.86 million $75.52 million
Feb 12, 2026 $0.119
+6.67%
$977.51 million $81.78 million
Feb 11, 2026 $0.111
-2.72%
$916.59 million $88.34 million
Feb 10, 2026 $0.115
-4.92%
$941.97 million $62.78 million
Feb 9, 2026 $0.12
+0.19%
$990.54 million $78.08 million
Feb 8, 2026 $0.12
-5.02%
$988.6 million $66.31 million
Feb 7, 2026 $0.127
-0.48%
$1.04 billion $143.79 million
Feb 6, 2026 $0.127
+11.60%
$1.01 billion $237.77 million
Feb 5, 2026 $0.114
-14.80%
$906.78 million $238.39 million
Feb 4, 2026 $0.134
-2.44%
$1.06 billion $128.42 million
Feb 3, 2026 $0.137
-2.12%
$1.09 billion $138.17 million
Feb 2, 2026 $0.14
+2.59%
$1.11 billion $156.1 million
Feb 1, 2026 $0.137
-1.60%
$1.09 billion $123.15 million
Jan 31, 2026 $0.139
-9.83%
$1.1 billion $241.22 million
Jan 30, 2026 $0.154
-2.22%
$1.22 billion $156 million
Jan 29, 2026 $0.157
-8.95%
$1.25 billion $136.63 million
Jan 28, 2026 $0.173
-1.09%
$1.37 billion $105.24 million
Jan 27, 2026 $0.175
+3.31%
$1.39 billion $94.56 million
Jan 26, 2026 $0.169
+3.68%
$1.35 billion $88.13 million
Jan 25, 2026 $0.163
-6.38%
$1.3 billion $124.64 million
Jan 24, 2026 $0.174
-0.71%
$1.39 billion $52.96 million
Jan 23, 2026 $0.175
+0.16%
$1.4 billion $103.68 million
Jan 22, 2026 $0.175
-2.09%
$1.39 billion $103.1 million
Jan 21, 2026 $0.179
-0.27%
$1.42 billion $165.92 million
Jan 20, 2026 $0.179
-7.92%
$1.43 billion $206.73 million
Jan 19, 2026 $0.195
-5.21%
$1.55 billion $210.87 million
Jan 18, 2026 $0.206
-6.15%
$1.65 billion $111.5 million
Jan 17, 2026 $0.219
-1.04%
$1.74 billion $72.47 million
Jan 16, 2026 $0.221
-1.28%
$1.76 billion $105.14 million
Jan 15, 2026 $0.224
-5.66%
$1.78 billion $135.83 million
Jan 14, 2026 $0.238
-1.21%
$1.89 billion $267.98 million
Jan 13, 2026 $0.241
+12.37%
$1.91 billion $204.46 million
Jan 12, 2026 $0.214
-6.23%
$1.7 billion $133.22 million
Jan 11, 2026 $0.228
+0.49%
$1.82 billion $79.53 million
Jan 10, 2026 $0.227
-2.35%
$1.81 billion $76.53 million
Jan 9, 2026 $0.233
-0.31%
$1.79 billion $126.69 million