Ethena (ENA) Price History
Daily price, volume and market cap for Ethena (ENA) from 2025-10-18 to 2026-10-19, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-19 | $0.1897 | $327.79M | $2.54B |
| 2026-10-18 | $0.1884 | $299.69M | $2.52B |
| 2026-10-17 | $0.1877 | $205.04M | $2.52B |
| 2026-10-16 | $0.1985 | $300.13M | $2.66B |
| 2026-10-15 | $0.2039 | $503.11M | $2.73B |
| 2026-10-14 | $0.1967 | $386.86M | $2.64B |
| 2026-10-13 | $0.2097 | $464.28M | $2.81B |
| 2026-10-12 | $0.2053 | $433.36M | $2.75B |
| 2026-10-09 | $0.2145 | $486.15M | – |
| 2026-10-08 | $0.2062 | $727.69M | – |
| 2026-10-07 | $0.2267 | $483.09M | – |
| 2026-10-06 | $0.2404 | $363.12M | – |
| 2026-10-05 | $0.2490 | $598.17M | – |
| 2026-10-04 | $0.2417 | $286.91M | – |
| 2026-10-03 | $0.2386 | $241.06M | – |
| 2026-10-02 | $0.2322 | $591.22M | – |
| 2026-10-01 | $0.2431 | $597.56M | – |
| 2026-09-30 | $0.2641 | $892.13M | – |
| 2026-09-29 | $0.2482 | $445.07M | – |
| 2026-09-28 | $0.2565 | $708.08M | – |
| 2026-09-27 | $0.2727 | $543.82M | – |
| 2026-09-26 | $0.2698 | $691.62M | – |
| 2026-09-25 | $0.2677 | $1.15B | – |
| 2026-09-24 | $0.2249 | $553.97M | – |
| 2026-09-23 | $0.2063 | $641.11M | – |
| 2026-09-22 | $0.2164 | $589.44M | – |
| 2026-09-21 | $0.2126 | $755.76M | – |
| 2026-09-20 | $0.2169 | $957.37M | – |
| 2026-09-19 | $0.2043 | $917.02M | – |
| 2026-09-18 | $0.1686 | $505.44M | – |
| 2026-09-17 | $0.1549 | $378.13M | – |
| 2026-09-16 | $0.1487 | $385.00M | – |
| 2026-09-15 | $0.1396 | $385.74M | – |
| 2026-09-14 | $0.1431 | $331.63M | – |
| 2026-09-13 | $0.1361 | $146.14M | – |
| 2026-09-12 | $0.1423 | $150.00M | – |
| 2026-09-11 | $0.1401 | $488.26M | – |
| 2026-09-10 | $0.1430 | $327.20M | – |
| 2026-09-09 | $0.1522 | $608.84M | – |
| 2026-09-08 | $0.1590 | $476.30M | – |
| 2026-09-07 | $0.1643 | $464.05M | – |
| 2026-09-06 | $0.1760 | $769.11M | – |
| 2026-09-05 | $0.1715 | $517.27M | – |
| 2026-09-04 | $0.1628 | $729.74M | – |
| 2026-09-03 | $0.1684 | $890.96M | – |
| 2026-09-02 | $0.1490 | $499.01M | – |
| 2026-09-01 | $0.1596 | $761.98M | – |
| 2026-08-31 | $0.1498 | $397.00M | – |
| 2026-08-30 | $0.1482 | $493.16M | – |
| 2026-08-29 | $0.1595 | $425.48M | – |
| 2026-08-28 | $0.1627 | $1.70B | – |
| 2026-08-27 | $0.1702 | $1.96B | – |
| 2026-08-26 | $0.1477 | $520.51M | – |
| 2026-08-25 | $0.1431 | $595.31M | – |
| 2026-08-24 | $0.1525 | $877.14M | – |
| 2026-08-23 | $0.1615 | $899.45M | – |
| 2026-08-22 | $0.1585 | $1.09B | – |
| 2026-08-21 | $0.1423 | $1.34B | – |
| 2026-08-20 | $0.1172 | $357.36M | – |
| 2026-08-19 | $0.0935 | $156.32M | – |
| 2026-08-18 | $0.0827 | $63.31M | – |
| 2026-08-17 | $0.0831 | $58.22M | – |
| 2026-08-16 | $0.0823 | $50.35M | – |
| 2026-08-15 | $0.0839 | $42.94M | – |
| 2026-08-14 | $0.0846 | $64.87M | – |
| 2026-08-13 | $0.0859 | $75.11M | – |
| 2026-08-12 | $0.0867 | $83.31M | – |
| 2026-08-11 | $0.0901 | $121.35M | – |
| 2026-08-10 | $0.0879 | $98.61M | – |
| 2026-08-09 | $0.0863 | $74.54M | – |
| 2026-08-08 | $0.0902 | $79.86M | – |
| 2026-08-07 | $0.0913 | $148.80M | – |
| 2026-08-06 | $0.0927 | $111.08M | – |
| 2026-08-05 | $0.0922 | $119.58M | – |
| 2026-08-04 | $0.0922 | $118.60M | – |
| 2026-08-03 | $0.0928 | $167.04M | – |
| 2026-08-02 | $0.0893 | $194.11M | – |
| 2026-08-01 | $0.0791 | $96.10M | – |
| 2026-07-31 | $0.0803 | $106.50M | – |
| 2026-07-30 | $0.0812 | $108.75M | – |
| 2026-07-29 | $0.0781 | $124.88M | – |
| 2026-07-28 | $0.0833 | $107.57M | – |
| 2026-07-27 | $0.0821 | $161.39M | – |
| 2026-07-26 | $0.0899 | $104.97M | – |
| 2026-07-25 | $0.0860 | $62.36M | – |
| 2026-07-24 | $0.0872 | $96.84M | – |
| 2026-07-23 | $0.0888 | $142.99M | – |
| 2026-07-22 | $0.0901 | $165.01M | – |
| 2026-07-21 | $0.0867 | $127.80M | – |
| 2026-07-20 | $0.0829 | $117.40M | – |
| 2026-07-19 | $0.0797 | $71.95M | – |
| 2026-07-18 | $0.0807 | $85.64M | – |
| 2026-07-17 | $0.0819 | $128.53M | – |
| 2026-07-16 | $0.0822 | $152.58M | – |
| 2026-07-15 | $0.0835 | $118.30M | – |
| 2026-07-14 | $0.0840 | $145.50M | – |
| 2026-07-13 | $0.0783 | $101.29M | – |
| 2026-07-12 | $0.0799 | $82.46M | – |
| 2026-07-11 | $0.0800 | $137.73M | – |
| 2026-07-10 | $0.0811 | $123.09M | – |
| 2026-07-09 | $0.0764 | $101.28M | – |
| 2026-07-08 | $0.0746 | $112.66M | – |
| 2026-07-07 | $0.0759 | $111.46M | – |
| 2026-07-06 | $0.0783 | $117.21M | – |
| 2026-07-05 | $0.0804 | $85.55M | – |
| 2026-07-04 | $0.0788 | $100.32M | – |
| 2026-07-03 | $0.0794 | $114.74M | – |
| 2026-07-02 | $0.0765 | $247.26M | – |
| 2026-07-01 | $0.0712 | $151.80M | – |
| 2026-06-30 | $0.0720 | $225.95M | – |
| 2026-06-29 | $0.0786 | $209.30M | – |
| 2026-06-28 | $0.0768 | $81.89M | – |
| 2026-06-27 | $0.0768 | $88.19M | – |
| 2026-06-26 | $0.0793 | $193.16M | – |
| 2026-06-25 | $0.0822 | $158.28M | – |
| 2026-06-24 | $0.0851 | $130.43M | – |
| 2026-06-23 | $0.0864 | $133.55M | – |
| 2026-06-22 | $0.0909 | $212.13M | – |
| 2026-06-21 | $0.0869 | $111.04M | – |
| 2026-06-20 | $0.0891 | $100.88M | – |
| 2026-06-19 | $0.0879 | $125.31M | – |
| 2026-06-18 | $0.0953 | $228.55M | – |
| 2026-06-17 | $0.0951 | $262.98M | – |
| 2026-06-16 | $0.0859 | $151.78M | – |
| 2026-06-15 | $0.0854 | $184.36M | – |
| 2026-06-14 | $0.0840 | $128.62M | – |
| 2026-06-13 | $0.0837 | $157.93M | – |
| 2026-06-12 | $0.0784 | $180.13M | – |
| 2026-06-11 | $0.0796 | $178.68M | – |
| 2026-06-10 | $0.0720 | $180.37M | – |
| 2026-06-09 | $0.0804 | $246.89M | – |
| 2026-06-08 | $0.0853 | $183.94M | – |
| 2026-06-07 | $0.0895 | $181.58M | – |
| 2026-06-06 | $0.0899 | $246.83M | – |
| 2026-06-05 | $0.0946 | $344.44M | – |
| 2026-06-04 | $0.0946 | $457.33M | – |
| 2026-06-03 | $0.1128 | $630.71M | – |
| 2026-06-02 | $0.0940 | $296.40M | – |
| 2026-06-01 | $0.0884 | $97.76M | – |
| 2026-05-31 | $0.0880 | $94.01M | – |
| 2026-05-30 | $0.0881 | $65.55M | – |
| 2026-05-29 | $0.0867 | $96.50M | – |
| 2026-05-28 | $0.0882 | $110.08M | – |
| 2026-05-27 | $0.0933 | $86.76M | – |
| 2026-05-26 | $0.0968 | $114.52M | – |
| 2026-05-25 | $0.1002 | $70.03M | – |
| 2026-05-24 | $0.0987 | $60.63M | – |
| 2026-05-23 | $0.1020 | $106.91M | – |
| 2026-05-22 | $0.0999 | $98.70M | – |
| 2026-05-21 | $0.1067 | $85.99M | – |
| 2026-05-20 | $0.1057 | $77.88M | – |
| 2026-05-19 | $0.1028 | $72.37M | – |
| 2026-05-18 | $0.1053 | $91.07M | – |
| 2026-05-17 | $0.1043 | $69.23M | – |
| 2026-05-16 | $0.1070 | $91.81M | – |
| 2026-05-15 | $0.1110 | $104.83M | – |
| 2026-05-14 | $0.1206 | $110.01M | – |
| 2026-05-13 | $0.1166 | $116.84M | – |
| 2026-05-12 | $0.1216 | $110.53M | – |
| 2026-05-11 | $0.1288 | $144.47M | – |
| 2026-05-10 | $0.1322 | $160.39M | – |
| 2026-05-09 | $0.1299 | $133.22M | – |
| 2026-05-08 | $0.1308 | $215.76M | – |
| 2026-05-07 | $0.1197 | $184.65M | – |
| 2026-05-06 | $0.1211 | $204.45M | – |
| 2026-05-05 | $0.1097 | $186.33M | – |
| 2026-05-04 | $0.1003 | $169.53M | – |
| 2026-05-03 | $0.1005 | $78.90M | – |
| 2026-05-02 | $0.1026 | $76.95M | – |
| 2026-05-01 | $0.1020 | $78.54M | – |
| 2026-04-30 | $0.1027 | $63.93M | – |
| 2026-04-29 | $0.1038 | $92.93M | – |
| 2026-04-28 | $0.1062 | $68.39M | – |
| 2026-04-27 | $0.1072 | $111.80M | – |
| 2026-04-26 | $0.1095 | $83.87M | – |
| 2026-04-25 | $0.1074 | $68.76M | – |
| 2026-04-24 | $0.1085 | $79.75M | – |
| 2026-04-23 | $0.1099 | $98.23M | – |
| 2026-04-22 | $0.1066 | $113.99M | – |
| 2026-04-21 | $0.1119 | $101.31M | – |
| 2026-04-20 | $0.1122 | $104.97M | – |
| 2026-04-19 | $0.1125 | $140.19M | – |
| 2026-04-18 | $0.1202 | $157.78M | – |
| 2026-04-17 | $0.1254 | $265.79M | – |
| 2026-04-16 | $0.1135 | $168.63M | – |
| 2026-04-15 | $0.0994 | $93.32M | – |
| 2026-04-14 | $0.0963 | $98.79M | – |
| 2026-04-13 | $0.1010 | $136.19M | – |
| 2026-04-12 | $0.0914 | $91.40M | – |
| 2026-04-11 | $0.0962 | $101.75M | – |
| 2026-04-10 | $0.0944 | $193.82M | – |
| 2026-04-09 | $0.0905 | $102.47M | – |
| 2026-04-08 | $0.0880 | $146.88M | – |
| 2026-04-07 | $0.0908 | $128.59M | – |
| 2026-04-06 | $0.0817 | $116.05M | – |
| 2026-04-05 | $0.0804 | $75.38M | – |
| 2026-04-04 | $0.0800 | $49.30M | – |
| 2026-04-03 | $0.0797 | $71.54M | – |
| 2026-04-02 | $0.0812 | $158.53M | – |
| 2026-04-01 | $0.0901 | $104.28M | – |
| 2026-03-31 | $0.0909 | $85.97M | – |
| 2026-03-30 | $0.0910 | $82.07M | – |
| 2026-03-29 | $0.0897 | $60.76M | – |
| 2026-03-28 | $0.0905 | $86.21M | – |
| 2026-03-27 | $0.0889 | $108.73M | – |
| 2026-03-26 | $0.0967 | $176.23M | – |
| 2026-03-25 | $0.1044 | $163.87M | – |
| 2026-03-24 | $0.0953 | $129.67M | – |
| 2026-03-23 | $0.0938 | $165.94M | – |
| 2026-03-22 | $0.0955 | $78.29M | – |
| 2026-03-21 | $0.0992 | $62.70M | – |
| 2026-03-20 | $0.1020 | $86.36M | – |
| 2026-03-19 | $0.1030 | $86.44M | – |
| 2026-03-18 | $0.1082 | $110.90M | – |
| 2026-03-17 | $0.1167 | $103.39M | – |
| 2026-03-16 | $0.1197 | $143.09M | – |
| 2026-03-15 | $0.1102 | $68.59M | – |
| 2026-03-14 | $0.1080 | $52.80M | – |
| 2026-03-13 | $0.1086 | $127.30M | – |
| 2026-03-12 | $0.1065 | $88.20M | – |
| 2026-03-11 | $0.1047 | $88.37M | – |
| 2026-03-10 | $0.1029 | $101.20M | – |
| 2026-03-09 | $0.1009 | $86.53M | – |
| 2026-03-08 | $0.0989 | $69.80M | – |
| 2026-03-07 | $0.1008 | $71.54M | – |
| 2026-03-06 | $0.1047 | $102.89M | – |
| 2026-03-05 | $0.1151 | $106.99M | – |
| 2026-03-04 | $0.1174 | $164.49M | – |
| 2026-03-03 | $0.1114 | $111.17M | – |
| 2026-03-02 | $0.1137 | $150.86M | – |
| 2026-03-01 | $0.1036 | $91.04M | – |
| 2026-02-28 | $0.1041 | $111.57M | – |
| 2026-02-27 | $0.1027 | $105.32M | – |
| 2026-02-26 | $0.1052 | $167.88M | – |
| 2026-02-25 | $0.1089 | $122.93M | – |
| 2026-02-24 | $0.0981 | $75.79M | – |
| 2026-02-23 | $0.0984 | $98.51M | – |
| 2026-02-22 | $0.1001 | $83.67M | – |
| 2026-02-21 | $0.1081 | $61.07M | – |
| 2026-02-20 | $0.1113 | $112.90M | – |
| 2026-02-19 | $0.1106 | $76.14M | – |
| 2026-02-18 | $0.1149 | $60.05M | – |
| 2026-02-17 | $0.1206 | $64.36M | – |
| 2026-02-16 | $0.1230 | $86.65M | – |
| 2026-02-15 | $0.1217 | $102.74M | – |
| 2026-02-14 | $0.1286 | $89.70M | – |
| 2026-02-13 | $0.1210 | $93.75M | – |
| 2026-02-12 | $0.1185 | $100.12M | – |
| 2026-02-11 | $0.1113 | $108.51M | – |
| 2026-02-10 | $0.1145 | $79.27M | – |
| 2026-02-09 | $0.1204 | $98.60M | – |
| 2026-02-08 | $0.1202 | $83.55M | – |
| 2026-02-07 | $0.1265 | $171.38M | – |
| 2026-02-06 | $0.1271 | $280.04M | – |
| 2026-02-05 | $0.1140 | $267.68M | – |
| 2026-02-04 | $0.1337 | $152.94M | – |
| 2026-02-03 | $0.1366 | $168.21M | – |
| 2026-02-02 | $0.1367 | $146.84M | – |
| 2026-02-01 | $0.1367 | $146.84M | – |
| 2026-01-31 | $0.1386 | $276.97M | – |
| 2026-01-30 | $0.1535 | $186.41M | – |
| 2026-01-29 | $0.1570 | $162.74M | – |
| 2026-01-28 | $0.1726 | $126.00M | – |
| 2026-01-27 | $0.1744 | $120.20M | – |
| 2026-01-26 | $0.1690 | $105.84M | – |
| 2026-01-25 | $0.1628 | $145.46M | – |
| 2026-01-24 | $0.1738 | $64.74M | – |
| 2026-01-23 | $0.1753 | $122.06M | – |
| 2026-01-22 | $0.1749 | $122.90M | – |
| 2026-01-21 | $0.1787 | $193.09M | – |
| 2026-01-20 | $0.1792 | $233.66M | – |
| 2026-01-19 | $0.1947 | $246.27M | – |
| 2026-01-18 | $0.2073 | $121.70M | – |
| 2026-01-17 | $0.2189 | $87.97M | – |
| 2026-01-16 | $0.2212 | $124.92M | – |
| 2026-01-15 | $0.2240 | $177.88M | – |
| 2026-01-14 | $0.2378 | $336.41M | – |
| 2026-01-13 | $0.2403 | $257.93M | – |
| 2026-01-12 | $0.2137 | $152.09M | – |
| 2026-01-11 | $0.2279 | $88.47M | – |
| 2026-01-10 | $0.2270 | $84.84M | – |
| 2026-01-09 | $0.2323 | $142.54M | – |
| 2026-01-08 | $0.2332 | $169.50M | – |
| 2026-01-07 | $0.2380 | $202.48M | – |
| 2026-01-06 | $0.2568 | $304.95M | – |
| 2026-01-05 | $0.2531 | $256.86M | – |
| 2026-01-04 | $0.2504 | $164.86M | – |
| 2026-01-03 | $0.2391 | $148.35M | – |
| 2026-01-02 | $0.2370 | $231.04M | – |
| 2026-01-01 | $0.2173 | $89.99M | – |
| 2025-12-31 | $0.1996 | $99.76M | – |
| 2025-12-30 | $0.2035 | $107.50M | – |
| 2025-12-29 | $0.2101 | $140.44M | – |
| 2025-12-28 | $0.2080 | $101.35M | – |
| 2025-12-27 | $0.2167 | $68.76M | – |
| 2025-12-26 | $0.2100 | $121.09M | – |
| 2025-12-25 | $0.1993 | $84.14M | – |
| 2025-12-24 | $0.2009 | $86.86M | – |
| 2025-12-23 | $0.1998 | $138.84M | – |
| 2025-12-22 | $0.2066 | $154.10M | – |
| 2025-12-21 | $0.2105 | $100.65M | – |
| 2025-12-20 | $0.2125 | $92.40M | – |
| 2025-12-19 | $0.2089 | $225.99M | – |
| 2025-12-18 | $0.1973 | $237.20M | – |
| 2025-12-17 | $0.2039 | $235.02M | – |
| 2025-12-16 | $0.2183 | $163.34M | – |
| 2025-12-15 | $0.2185 | $204.78M | – |
| 2025-12-14 | $0.2350 | $134.64M | – |
| 2025-12-13 | $0.2472 | $107.40M | – |
| 2025-12-12 | $0.2482 | $187.00M | – |
| 2025-12-11 | $0.2651 | $208.43M | – |
| 2025-12-10 | $0.2601 | $284.92M | – |
| 2025-12-09 | $0.2797 | $284.84M | – |
| 2025-12-08 | $0.2725 | $229.57M | – |
| 2025-12-07 | $0.2670 | $225.33M | – |
| 2025-12-06 | $0.2617 | $130.98M | – |
| 2025-12-05 | $0.2605 | $239.09M | – |
| 2025-12-04 | $0.2837 | $231.69M | – |
| 2025-12-03 | $0.2979 | $342.44M | – |
| 2025-12-02 | $0.2695 | $308.71M | – |
| 2025-12-01 | $0.2427 | $270.67M | – |
| 2025-11-30 | $0.2589 | $258.83M | – |
| 2025-11-29 | $0.2840 | $162.75M | – |
| 2025-11-28 | $0.2822 | $236.73M | – |
| 2025-11-27 | $0.2862 | $261.47M | – |
| 2025-11-26 | $0.2806 | $369.84M | – |
| 2025-11-25 | $0.2838 | $340.57M | – |
| 2025-11-24 | $0.2633 | $230.29M | – |
| 2025-11-23 | $0.2367 | $140.34M | – |
| 2025-11-22 | $0.2329 | $149.08M | – |
| 2025-11-21 | $0.2370 | $366.54M | – |
| 2025-11-20 | $0.2534 | $302.89M | – |
| 2025-11-19 | $0.2682 | $303.49M | – |
| 2025-11-18 | $0.2773 | $351.92M | – |
| 2025-11-17 | $0.2593 | $330.73M | – |
| 2025-11-16 | $0.2738 | $300.33M | – |
| 2025-11-15 | $0.2754 | $220.18M | – |
| 2025-11-14 | $0.2760 | $345.46M | – |
| 2025-11-13 | $0.2923 | $288.78M | – |
| 2025-11-12 | $0.3069 | $293.67M | – |
| 2025-11-11 | $0.3095 | $355.81M | – |
| 2025-11-10 | $0.3390 | $402.34M | – |
| 2025-11-09 | $0.3270 | $229.90M | – |
| 2025-11-08 | $0.3204 | $236.86M | – |
| 2025-11-07 | $0.3334 | $338.06M | – |
| 2025-11-06 | $0.3089 | $220.37M | – |
| 2025-11-05 | $0.3324 | $251.99M | – |
| 2025-11-04 | $0.3190 | $394.02M | – |
| 2025-11-03 | $0.3325 | $310.63M | – |
| 2025-11-02 | $0.3758 | $214.95M | – |
| 2025-11-01 | $0.3875 | $191.96M | – |
| 2025-10-31 | $0.3917 | $255.06M | – |
| 2025-10-30 | $0.3947 | $397.49M | – |
| 2025-10-29 | $0.4431 | $336.43M | – |
| 2025-10-28 | $0.4612 | $365.37M | – |
| 2025-10-27 | $0.5018 | $439.58M | – |
| 2025-10-26 | $0.5092 | $335.33M | – |
| 2025-10-25 | $0.4716 | $189.73M | – |
| 2025-10-24 | $0.4824 | $365.22M | – |
| 2025-10-23 | $0.4557 | $354.48M | – |
| 2025-10-22 | $0.4348 | $526.81M | – |
| 2025-10-21 | $0.4541 | $463.67M | – |
| 2025-10-20 | $0.4520 | $477.96M | – |
| 2025-10-19 | $0.4824 | $462.40M | – |
| 2025-10-18 | $0.4626 | $390.34M | – |