logo
Image of ENA
ENAEthena
$0.1877
-10.49%
1D

Ethena (ENA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 23, 2026Oct 24, 2026$0.1982$0.2127$0.1943$0.1995$392.97M$2.71B
Oct 22, 2026Oct 23, 2026$0.2135$0.2149$0.1956$0.1981$576.16M$2.69B
Oct 21, 2026Oct 22, 2026$0.1959$0.2248$0.1955$0.2131$403.42M$2.79B
Oct 20, 2026Oct 21, 2026$0.1892$0.2022$0.1848$0.1962$279.98M$2.55B
Oct 19, 2026Oct 20, 2026$0.1883$0.1930$0.1843$0.1891$310.36M$2.53B
Oct 18, 2026Oct 19, 2026$0.1882$0.1922$0.1759$0.1883$213.71M$2.49B
Oct 17, 2026Oct 18, 2026$0.1988$0.2007$0.1855$0.1885$207.21M$2.60B
Oct 16, 2026Oct 17, 2026$0.2048$0.2080$0.1950$0.1988$352.96M$2.71B
Oct 15, 2026Oct 16, 2026$0.1956$0.2064$0.1831$0.2046$435.52M$2.59B
Oct 14, 2026Oct 15, 2026$0.2094$0.2136$0.1947$0.1953$327.43M$2.74B
Oct 13, 2026Oct 14, 2026$0.2059$0.2182$0.2012$0.2094$499.96M$2.83B
Oct 12, 2026Oct 13, 2026$0.2375$0.2464$0.2055$0.2058$417.76M$3.06B
Oct 11, 2026Oct 12, 2026$0.2207$0.2421$0.2204$0.2372$243.17M$3.05B
Oct 10, 2026Oct 11, 2026$0.2152$0.2239$0.2149$0.2208$257.31M$2.96B
Oct 9, 2026Oct 10, 2026$0.2068$0.2192$0.2068$0.2157$461.43M$2.87B
Oct 8, 2026Oct 9, 2026$0.2267$0.2280$0.1975$0.2071$382.36M$2.88B
Oct 7, 2026Oct 8, 2026$0.2405$0.2407$0.2238$0.2266$367.14M$3.09B
Oct 6, 2026Oct 7, 2026$0.2497$0.2521$0.2348$0.2406$442.55M$3.24B
Oct 5, 2026Oct 6, 2026$0.2414$0.2622$0.2367$0.2485$414.76M$2.58B
Oct 4, 2026Oct 5, 2026$0.2392$0.2425$0.2355$0.2415$234.17M$2.41B
Oct 3, 2026Oct 4, 2026$0.2325$0.2396$0.2312$0.2385$337.88M$2.37B
Oct 2, 2026Oct 3, 2026$0.2432$0.2517$0.2293$0.2324$510.59M$2.45B
Oct 1, 2026Oct 2, 2026$0.2647$0.2770$0.2417$0.2429$618.24M$2.60B
Sep 30, 2026Oct 1, 2026$0.2483$0.2796$0.2441$0.2642$496.67M$2.60B
Sep 29, 2026Sep 30, 2026$0.2564$0.2591$0.2449$0.2481$406.16M$2.54B
Sep 28, 2026Sep 29, 2026$0.2725$0.2761$0.2530$0.2564$548.74M$2.66B
Sep 27, 2026Sep 28, 2026$0.2697$0.2936$0.2652$0.2720$430.43M$2.76B
Sep 26, 2026Sep 27, 2026$0.2680$0.2850$0.2639$0.2697$912.65M$2.76B
Sep 25, 2026Sep 26, 2026$0.2243$0.2684$0.2196$0.2682$692.41M$2.43B
Sep 24, 2026Sep 25, 2026$0.2063$0.2247$0.1995$0.2247$402.51M$2.14B

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).

CoinCheckup
Tools
Business
Support
Follow
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