Market Cap $3.21T
1.81%
Volume 24h $192.45B
-47.21%
BTC % 54.94%
-0.74%
ETH % 11.23%
-0.35%
Coins
33.847
+7
Exchanges
885
Last update
1 minute ago
Ethena (ENA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.208934 | $0.191845 | $0.212618 | $0.197443 | $225,978,127 | $1,606,836,958 |
| Dec-18 2025 | $0.197212 | $0.191745 | $0.212785 | $0.204132 | $237,178,899 | $1,516,688,342 |
| Dec-17 2025 | $0.203887 | $0.200375 | $0.21938 | $0.218315 | $234,991,720 | $1,568,023,974 |
| Dec-16 2025 | $0.218221 | $0.212878 | $0.225804 | $0.218668 | $163,382,970 | $1,678,256,139 |
| Dec-15 2025 | $0.218429 | $0.216828 | $0.240135 | $0.234731 | $205,410,513 | $1,679,857,742 |
| Dec-14 2025 | $0.23542 | $0.232168 | $0.24711 | $0.24711 | $134,331,157 | $1,810,531,292 |
| Dec-13 2025 | $0.247135 | $0.245476 | $0.25203 | $0.248416 | $107,391,365 | $1,900,623,586 |
| Dec-12 2025 | $0.248277 | $0.245989 | $0.266751 | $0.265385 | $186,999,540 | $1,909,410,101 |
| Dec-11 2025 | $0.265105 | $0.247438 | $0.266553 | $0.259611 | $208,463,670 | $2,038,828,927 |
| Dec-10 2025 | $0.260108 | $0.257584 | $0.279911 | $0.279881 | $284,865,925 | $2,000,399,293 |
| Dec-09 2025 | $0.279711 | $0.264461 | $0.292392 | $0.272596 | $284,839,932 | $2,151,158,033 |
| Dec-08 2025 | $0.272689 | $0.266022 | $0.282195 | $0.267396 | $229,999,039 | $2,097,154,941 |
| Dec-07 2025 | $0.267084 | $0.25159 | $0.281974 | $0.262157 | $224,586,678 | $2,054,050,451 |
| Dec-06 2025 | $0.261709 | $0.256704 | $0.267201 | $0.260261 | $130,957,898 | $2,012,709,609 |
| Dec-05 2025 | $0.26071 | $0.256211 | $0.288111 | $0.283671 | $239,043,098 | $2,005,024,081 |