Image of ENA
ENAEthena
$0.1409
-0.85%
1D

Ethena (ENA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 11, 2026Sep 12, 2026$0.1430$0.1572$0.1384$0.1402$555.23M$1.46B
Sep 10, 2026Sep 11, 2026$0.1522$0.1522$0.1437$0.1437$624.65M$1.50B
Sep 9, 2026Sep 10, 2026$0.1593$0.1686$0.1501$0.1525$698.07M$1.62B
Sep 8, 2026Sep 9, 2026$0.1642$0.1685$0.1575$0.1591$651.37M$1.64B
Sep 7, 2026Sep 8, 2026$0.1763$0.1773$0.1630$0.1645$748.29M$1.71B
Sep 6, 2026Sep 7, 2026$0.1718$0.1883$0.1711$0.1763$1.18B$1.77B
Sep 5, 2026Sep 6, 2026$0.1630$0.1738$0.1618$0.1721$748.80M$1.64B
Sep 4, 2026Sep 5, 2026$0.1685$0.1715$0.1615$0.1630$1.35B$1.63B
Sep 3, 2026Sep 4, 2026$0.1492$0.1796$0.1484$0.1685$848.13M$1.56B
Sep 2, 2026Sep 3, 2026$0.1594$0.1618$0.1470$0.1491$1.02B$1.51B
Sep 1, 2026Sep 2, 2026$0.1496$0.1655$0.1489$0.1595$785.42M$1.53B
Aug 31, 2026Sep 1, 2026$0.1484$0.1531$0.1458$0.1497$772.06M$1.47B
Aug 30, 2026Aug 31, 2026$0.1597$0.1644$0.1464$0.1469$634.07M$1.57B
Aug 29, 2026Aug 30, 2026$0.1625$0.1652$0.1543$0.1597$1.30B$1.56B
Aug 28, 2026Aug 29, 2026$0.1702$0.1891$0.1580$0.1629$2.91B$1.63B
Aug 27, 2026Aug 28, 2026$0.1477$0.1719$0.1433$0.1701$1.45B$1.53B
Aug 26, 2026Aug 27, 2026$0.1430$0.1477$0.1353$0.1476$699.07M$1.39B
Aug 25, 2026Aug 26, 2026$0.1527$0.1583$0.1421$0.1428$1.02B$1.48B
Aug 24, 2026Aug 25, 2026$0.1614$0.1692$0.1497$0.1525$1.36B$1.57B
Aug 23, 2026Aug 24, 2026$0.1582$0.1808$0.1482$0.1612$1.57B$1.61B
Aug 22, 2026Aug 23, 2026$0.1421$0.1642$0.1401$0.1581$2.44B$1.50B
Aug 21, 2026Aug 22, 2026$0.1165$0.1532$0.1165$0.1426$1.69B$1.34B
Aug 20, 2026Aug 21, 2026$0.09328$0.1181$0.09194$0.1177$411.80M$986.17M
Aug 19, 2026Aug 20, 2026$0.08266$0.09486$0.08210$0.09353$167.51M$850.73M
Aug 18, 2026Aug 19, 2026$0.08310$0.08499$0.08173$0.08271$104.78M$816.67M
Aug 17, 2026Aug 18, 2026$0.08230$0.08427$0.08225$0.08309$102.25M$818.64M
Aug 16, 2026Aug 17, 2026$0.08393$0.08439$0.08188$0.08229$62.61M$819.10M
Aug 15, 2026Aug 16, 2026$0.08457$0.08574$0.08388$0.08393$91.49M$833.53M
Aug 14, 2026Aug 15, 2026$0.08589$0.08609$0.08239$0.08458$113.90M$829.82M
Aug 13, 2026Aug 14, 2026$0.08671$0.08801$0.08461$0.08586$132.82M$848.13M
Aug 12, 2026Aug 13, 2026$0.09017$0.09046$0.08546$0.08656$152.75M$871.66M

Get a full overview of the Ethena price history with our historical price data page. Access the entire Ethena value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Ethena price, as well as historical ENA trading volume and market capitalization.

Track Ethena's history in its entirety, ranging from the Ethena starting price to the most recent ENA price data. Our ENA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app