Ethena Historical Data

ENA Page 7
Download
Date Close Price change Market cap Trading volume
Nov 19, 2025 $0.269
-3.07%
$1.99 billion $391.25 million
Nov 18, 2025 $0.278
+7.07%
$2.06 billion $449.31 million
Nov 17, 2025 $0.26
-5.31%
$1.93 billion $403.31 million
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