Market Cap $2.86T
0.45%
Volume 24h $327.87B
14.79%
BTC % 56.94%
-0.26%
ETH % 9.9%
-1.01%
Coins
34.591
+3
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| May-05 2026 | $0.109684 | $0.100054 | $0.113343 | $0.100374 | $186,353,633 | $990,074,408 |
| May-04 2026 | $0.100197 | $0.099165 | $0.107859 | $0.10044 | $169,079,255 | $877,669,293 |
| May-03 2026 | $0.100505 | $0.100019 | $0.103292 | $0.102567 | $78,880,748 | $880,367,711 |
| May-02 2026 | $0.10261 | $0.100801 | $0.10374 | $0.102024 | $76,935,098 | $898,800,400 |
| May-01 2026 | $0.101965 | $0.101656 | $0.105133 | $0.102732 | $78,549,625 | $893,156,831 |
| Apr-30 2026 | $0.102657 | $0.102017 | $0.104939 | $0.103907 | $63,934,629 | $899,217,474 |
| Apr-29 2026 | $0.103836 | $0.100734 | $0.110052 | $0.106187 | $92,934,735 | $909,546,905 |
| Apr-28 2026 | $0.106178 | $0.104901 | $0.107415 | $0.10702 | $68,395,600 | $930,053,014 |
| Apr-27 2026 | $0.107159 | $0.104481 | $0.113483 | $0.109479 | $111,797,637 | $938,651,654 |
| Apr-26 2026 | $0.109505 | $0.105981 | $0.111104 | $0.107382 | $83,868,261 | $959,201,613 |
| Apr-25 2026 | $0.107372 | $0.106346 | $0.110711 | $0.10866 | $68,661,878 | $940,512,136 |
| Apr-24 2026 | $0.108533 | $0.10733 | $0.111627 | $0.109932 | $79,746,105 | $950,683,353 |
| Apr-23 2026 | $0.109949 | $0.104606 | $0.111097 | $0.106674 | $98,281,569 | $963,092,803 |
| Apr-22 2026 | $0.106601 | $0.106601 | $0.114048 | $0.111974 | $113,988,021 | $933,761,723 |
| Apr-21 2026 | $0.111866 | $0.109654 | $0.114807 | $0.112174 | $101,318,817 | $979,880,509 |