Market Cap $2.65T
3.06%
Volume 24h $147.10B
-15.45%
BTC % 58.19%
0.03%
ETH % 9.63%
1.14%
Coins
34.665
+1
Exchanges
875
Last update
3 Minutes ago
Ethena (ENA) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Ethena (ENA) in USD Dollar. This table shows 782 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.102068 | $0.094566 | $0.105683 | $0.099788 | $106,920,557 | $921,324,400 |
| May-22 2026 | $0.09995 | $0.099251 | $0.110008 | $0.106761 | $98,697,977 | $902,213,130 |
| May-21 2026 | $0.106686 | $0.103271 | $0.107982 | $0.105736 | $85,985,538 | $963,008,231 |
| May-20 2026 | $0.105709 | $0.102337 | $0.107192 | $0.102749 | $77,868,492 | $954,191,621 |
| May-19 2026 | $0.10286 | $0.102594 | $0.10688 | $0.105565 | $72,373,653 | $928,476,584 |
| May-18 2026 | $0.10529 | $0.101842 | $0.105957 | $0.104328 | $91,519,158 | $950,412,401 |
| May-17 2026 | $0.104293 | $0.102383 | $0.108614 | $0.106924 | $69,184,086 | $941,415,075 |
| May-16 2026 | $0.106959 | $0.105422 | $0.111733 | $0.110905 | $91,812,137 | $965,478,436 |
| May-15 2026 | $0.110977 | $0.110049 | $0.122025 | $0.120674 | $104,830,245 | $1,001,746,450 |
| May-14 2026 | $0.120551 | $0.115262 | $0.125289 | $0.116676 | $110,010,448 | $1,088,164,494 |
| May-13 2026 | $0.116607 | $0.115155 | $0.125347 | $0.121648 | $116,845,756 | $1,052,568,087 |
| May-12 2026 | $0.121617 | $0.11979 | $0.128781 | $0.128745 | $110,522,472 | $1,097,787,833 |
| May-11 2026 | $0.128835 | $0.126499 | $0.133287 | $0.13228 | $144,485,101 | $1,162,943,995 |
| May-10 2026 | $0.132503 | $0.126989 | $0.139643 | $0.12994 | $160,325,783 | $1,196,055,272 |
| May-09 2026 | $0.12988 | $0.127902 | $0.134755 | $0.13152 | $133,270,674 | $1,172,373,615 |