Ethena Historical Data

ENA Page 6
Download
Date Close Price change Market cap Trading volume
Jan 8, 2026 $0.233
-1.99%
$1.79 billion $151.09 million
Jan 7, 2026 $0.238
-7.34%
$1.83 billion $179.46 million
Jan 6, 2026 $0.257
+1.63%
$1.98 billion $271.69 million
Jan 5, 2026 $0.253
+0.91%
$1.94 billion $220.65 million
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