Ethena ENA
$0.2619+0.01 (+6.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.26 | -0.81% | $0.26 | $0.28 | $0.26 | 939.96M |
| 2026-09-30 | $0.26 | +6.41% | $0.25 | $0.28 | $0.24 | 892.13M |
| 2026-09-29 | $0.25 | -3.25% | $0.26 | $0.26 | $0.24 | 445.07M |
| 2026-09-28 | $0.26 | -5.95% | $0.27 | $0.28 | $0.25 | 708.08M |
| 2026-09-27 | $0.27 | +1.09% | $0.27 | $0.29 | $0.27 | 543.82M |
| 2026-09-26 | $0.27 | +0.78% | $0.27 | $0.28 | $0.26 | 691.62M |
| 2026-09-25 | $0.27 | +19.04% | $0.22 | $0.27 | $0.22 | 1.15B |
| 2026-09-24 | $0.22 | +9.03% | $0.21 | $0.23 | $0.20 | 553.97M |
| 2026-09-23 | $0.21 | -4.69% | $0.22 | $0.22 | $0.20 | 641.11M |
| 2026-09-22 | $0.22 | +1.79% | $0.21 | $0.22 | $0.20 | 589.44M |
| 2026-09-21 | $0.21 | -1.98% | $0.22 | $0.23 | $0.21 | 755.76M |
| 2026-09-20 | $0.22 | +6.17% | $0.20 | $0.23 | $0.19 | 957.37M |
| 2026-09-19 | $0.20 | +21.16% | $0.17 | $0.21 | $0.17 | 917.02M |
| 2026-09-18 | $0.17 | +8.84% | $0.15 | $0.17 | $0.15 | 505.44M |
| 2026-09-17 | $0.15 | +4.21% | $0.15 | $0.16 | $0.15 | 378.13M |
| 2026-09-16 | $0.15 | +6.49% | $0.14 | $0.15 | $0.14 | 385.00M |
| 2026-09-15 | $0.14 | -2.41% | $0.14 | $0.15 | $0.14 | 385.74M |
| 2026-09-14 | $0.14 | +5.13% | $0.14 | $0.15 | $0.14 | 331.63M |
| 2026-09-13 | $0.14 | -4.39% | $0.14 | $0.14 | $0.14 | 146.14M |
| 2026-09-12 | $0.14 | +1.61% | $0.14 | $0.14 | $0.14 | 150.00M |
| 2026-09-11 | $0.14 | -2.06% | $0.14 | $0.16 | $0.14 | 488.26M |
| 2026-09-10 | $0.14 | -6.03% | $0.15 | $0.15 | $0.14 | 327.20M |
| 2026-09-09 | $0.15 | -4.28% | $0.16 | $0.17 | $0.15 | 608.84M |
| 2026-09-08 | $0.16 | -3.23% | $0.16 | $0.17 | $0.16 | 476.30M |
| 2026-09-07 | $0.16 | -6.64% | $0.18 | $0.18 | $0.16 | 464.05M |
| 2026-09-06 | $0.18 | +2.60% | $0.17 | $0.19 | $0.17 | 769.11M |
| 2026-09-05 | $0.17 | +5.34% | $0.16 | $0.17 | $0.16 | 517.27M |
| 2026-09-04 | $0.16 | -3.32% | $0.17 | $0.17 | $0.16 | 729.74M |
| 2026-09-03 | $0.17 | +13.01% | $0.15 | $0.18 | $0.15 | 890.96M |
| 2026-09-02 | $0.15 | -6.64% | $0.16 | $0.16 | $0.15 | 499.01M |
| 2026-09-01 | $0.16 | +6.58% | $0.15 | $0.17 | $0.15 | 761.98M |
| 2026-08-31 | $0.15 | +1.03% | $0.15 | $0.15 | $0.15 | 397.00M |
| 2026-08-30 | $0.15 | -7.08% | $0.16 | $0.16 | $0.15 | 493.16M |
| 2026-08-29 | $0.16 | -1.96% | $0.16 | $0.17 | $0.15 | 425.48M |
| 2026-08-28 | $0.16 | -4.38% | $0.17 | $0.19 | $0.16 | 1.70B |
| 2026-08-27 | $0.17 | +15.19% | $0.15 | $0.17 | $0.14 | 1.96B |
| 2026-08-26 | $0.15 | +3.24% | $0.14 | $0.15 | $0.14 | 520.51M |
| 2026-08-25 | $0.14 | -6.19% | $0.15 | $0.16 | $0.14 | 595.31M |
| 2026-08-24 | $0.15 | -5.53% | $0.16 | $0.17 | $0.15 | 877.14M |
| 2026-08-23 | $0.16 | +1.90% | $0.16 | $0.18 | $0.15 | 899.45M |
| 2026-08-22 | $0.16 | +11.35% | $0.14 | $0.16 | $0.14 | 1.09B |
| 2026-08-21 | $0.14 | +21.45% | $0.12 | $0.15 | $0.12 | 1.34B |
| 2026-08-20 | $0.12 | +25.36% | $0.09 | $0.12 | $0.09 | 357.36M |
| 2026-08-19 | $0.09 | +13.04% | $0.08 | $0.09 | $0.08 | 156.32M |
| 2026-08-18 | $0.08 | -0.48% | $0.08 | $0.09 | $0.08 | 63.31M |
| 2026-08-17 | $0.08 | +1.00% | $0.08 | $0.08 | $0.08 | 58.22M |
| 2026-08-16 | $0.08 | -1.97% | $0.08 | $0.08 | $0.08 | 50.35M |
| 2026-08-15 | $0.08 | -0.77% | $0.08 | $0.09 | $0.08 | 42.94M |
| 2026-08-14 | $0.08 | -1.52% | $0.09 | $0.09 | $0.08 | 64.87M |
| 2026-08-13 | $0.09 | -0.94% | $0.09 | $0.09 | $0.08 | 75.11M |
| 2026-08-12 | $0.09 | -3.75% | $0.09 | $0.09 | $0.09 | 83.31M |
| 2026-08-11 | $0.09 | +2.47% | $0.09 | $0.09 | $0.09 | 121.35M |
| 2026-08-10 | $0.09 | +1.82% | $0.09 | $0.09 | $0.09 | 98.61M |
| 2026-08-09 | $0.09 | -4.30% | $0.09 | $0.09 | $0.09 | 74.54M |
| 2026-08-08 | $0.09 | -1.18% | $0.09 | $0.09 | $0.09 | 79.86M |
| 2026-08-07 | $0.09 | -1.49% | $0.09 | $0.10 | $0.09 | 148.80M |
| 2026-08-06 | $0.09 | +0.47% | $0.09 | $0.09 | $0.09 | 111.08M |
| 2026-08-05 | $0.09 | +0.07% | $0.09 | $0.09 | $0.09 | 119.58M |
| 2026-08-04 | $0.09 | -0.68% | $0.09 | $0.09 | $0.09 | 118.60M |
| 2026-08-03 | $0.09 | +3.91% | $0.09 | $0.09 | $0.09 | 167.04M |
| 2026-08-02 | $0.09 | +12.83% | $0.08 | $0.09 | $0.08 | 194.11M |
| 2026-08-01 | $0.08 | -1.41% | $0.08 | $0.08 | $0.08 | 96.10M |
| 2026-07-31 | $0.08 | -1.17% | $0.08 | $0.08 | $0.08 | 106.50M |
| 2026-07-30 | $0.08 | +3.97% | $0.08 | $0.08 | $0.08 | 108.75M |
| 2026-07-29 | $0.08 | -6.25% | $0.08 | $0.08 | $0.08 | 124.88M |
| 2026-07-28 | $0.08 | +1.51% | $0.08 | $0.09 | $0.08 | 107.57M |
| 2026-07-27 | $0.08 | -8.65% | $0.09 | $0.09 | $0.08 | 161.39M |
| 2026-07-26 | $0.09 | +4.55% | $0.09 | $0.09 | $0.08 | 104.97M |
| 2026-07-25 | $0.09 | -1.43% | $0.09 | $0.09 | $0.09 | 62.36M |
| 2026-07-24 | $0.09 | -1.78% | $0.09 | $0.09 | $0.09 | 96.84M |
| 2026-07-23 | $0.09 | -1.47% | $0.09 | $0.09 | $0.09 | 142.99M |
| 2026-07-22 | $0.09 | +3.93% | $0.09 | $0.09 | $0.09 | 165.01M |
| 2026-07-21 | $0.09 | +4.60% | $0.08 | $0.09 | $0.08 | 127.80M |
| 2026-07-20 | $0.08 | +3.95% | $0.08 | $0.08 | $0.08 | 117.40M |
| 2026-07-19 | $0.08 | -1.25% | $0.08 | $0.08 | $0.08 | 71.95M |
| 2026-07-18 | $0.08 | -1.45% | $0.08 | $0.08 | $0.08 | 85.64M |
| 2026-07-17 | $0.08 | -0.35% | $0.08 | $0.08 | $0.08 | 128.53M |
| 2026-07-16 | $0.08 | -1.54% | $0.08 | $0.09 | $0.08 | 152.58M |
| 2026-07-15 | $0.08 | -0.63% | $0.08 | $0.09 | $0.08 | 118.30M |
| 2026-07-14 | $0.08 | +7.25% | $0.08 | $0.08 | $0.08 | 145.50M |
| 2026-07-13 | $0.08 | -1.90% | $0.08 | $0.08 | $0.08 | 101.29M |
| 2026-07-12 | $0.08 | -0.18% | $0.08 | $0.08 | $0.08 | 82.46M |
| 2026-07-11 | $0.08 | -1.32% | $0.08 | $0.08 | $0.08 | 137.73M |
| 2026-07-10 | $0.08 | +6.07% | $0.08 | $0.08 | $0.08 | 123.09M |
| 2026-07-09 | $0.08 | +2.47% | $0.07 | $0.08 | $0.07 | 101.28M |
| 2026-07-08 | $0.07 | -1.69% | $0.08 | $0.08 | $0.07 | 112.66M |
| 2026-07-07 | $0.08 | -3.12% | $0.08 | $0.08 | $0.08 | 111.46M |
| 2026-07-06 | $0.08 | -2.57% | $0.08 | $0.08 | $0.07 | 117.21M |
| 2026-07-05 | $0.08 | +2.01% | $0.08 | $0.08 | $0.08 | 85.55M |
| 2026-07-04 | $0.08 | -0.78% | $0.08 | $0.08 | $0.08 | 100.32M |