Image of ENA
ENAEthena
$0.2578
1.22%
1D

Ethena (ENA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 30, 2026Oct 1, 2026$0.2483$0.2796$0.2441$0.2642$852.99M$2.60B
Sep 29, 2026Sep 30, 2026$0.2564$0.2591$0.2449$0.2481$761.51M$2.54B
Sep 28, 2026Sep 29, 2026$0.2725$0.2761$0.2530$0.2564$1.03B$2.66B
Sep 27, 2026Sep 28, 2026$0.2697$0.2936$0.2652$0.2720$827.45M$2.76B
Sep 26, 2026Sep 27, 2026$0.2680$0.2850$0.2639$0.2697$1.64B$2.76B
Sep 25, 2026Sep 26, 2026$0.2243$0.2684$0.2196$0.2682$1.20B$2.43B
Sep 24, 2026Sep 25, 2026$0.2063$0.2247$0.1995$0.2247$734.55M$2.13B
Sep 23, 2026Sep 24, 2026$0.2161$0.2192$0.2012$0.2060$792.09M$2.14B
Sep 22, 2026Sep 23, 2026$0.2124$0.2196$0.2038$0.2161$955.23M$2.12B
Sep 21, 2026Sep 22, 2026$0.2166$0.2276$0.2073$0.2122$1.33B$2.18B
Sep 20, 2026Sep 21, 2026$0.2038$0.2294$0.1919$0.2167$1.60B$2.09B
Sep 19, 2026Sep 20, 2026$0.1683$0.2085$0.1674$0.2037$1.18B$1.92B
Sep 18, 2026Sep 19, 2026$0.1549$0.1712$0.1528$0.1687$692.86M$1.66B
Sep 17, 2026Sep 18, 2026$0.1486$0.1586$0.1486$0.1548$628.02M$1.54B
Sep 16, 2026Sep 17, 2026$0.1395$0.1509$0.1377$0.1488$537.89M$1.44B
Sep 15, 2026Sep 16, 2026$0.1432$0.1461$0.1361$0.1398$499.11M$1.43B
Sep 14, 2026Sep 15, 2026$0.1361$0.1484$0.1354$0.1430$352.47M$1.43B
Sep 13, 2026Sep 14, 2026$0.1424$0.1426$0.1359$0.1363$225.48M$1.41B
Sep 12, 2026Sep 13, 2026$0.1404$0.1438$0.1399$0.1424$529.73M$1.43B
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

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