Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Ethena Historical Data

ENA Page 8
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Oct 27, 2025 $0.503
-1.51%
$3.6 billion $510.75 million
Oct 26, 2025 $0.51
+8.00%
$3.65 billion $387.11 million
Oct 25, 2025 $0.473
-2.24%
$3.38 billion $217.41 million
Oct 24, 2025 $0.481
+5.22%
$3.46 billion $434.09 million
Oct 23, 2025 $0.455
+4.28%
$3.27 billion $426.1 million
Oct 22, 2025 $0.429
-5.93%
$3.12 billion $623.09 million
Oct 21, 2025 $0.461
+1.47%
$3.26 billion $535.66 million
Oct 20, 2025 $0.456
-6.03%
$3.25 billion $555.25 million
Oct 19, 2025 $0.497
+7.41%
$3.47 billion $528.29 million
Oct 18, 2025 $0.465
+6.12%
$3.31 billion $469.18 million
Oct 17, 2025 $0.438
+8.23%
$3.14 billion $713.48 million
Oct 16, 2025 $0.403
-4.27%
$2.88 billion $444.07 million
Oct 15, 2025 $0.421
-4.19%
$3.01 billion $541.33 million
Oct 14, 2025 $0.439
-6.28%
$3.14 billion $715.89 million
Oct 13, 2025 $0.469
+13.23%
$3.36 billion $546.15 million
Oct 12, 2025 $0.414
+11.73%
$2.96 billion $873.53 million
Oct 11, 2025 $0.371
-15.74%
$2.65 billion $635.26 million
Oct 10, 2025 $0.44
-19.63%
$3.03 billion $684.27 million
Oct 9, 2025 $0.547
-5.21%
$3.77 billion $360.43 million
Oct 8, 2025 $0.577
+5.72%
$3.98 billion $431.77 million
Oct 7, 2025 $0.546
-9.56%
$3.76 billion $515.19 million
Oct 6, 2025 $0.604
+3.16%
$4.16 billion $518.97 million
Oct 5, 2025 $0.585
-0.63%
$4.03 billion $403.98 million
Oct 4, 2025 $0.589
-4.49%
$4.06 billion $270.65 million
Oct 3, 2025 $0.621
-1.64%
$9.25 billion $502.77 million
Oct 2, 2025 $0.632
+8.82%
$9.48 billion $767.27 million
Oct 1, 2025 $0.574
+2.74%
$8.71 billion $345.43 million
Sep 30, 2025 $0.557
-1.50%
$8.39 billion $359.45 million
Sep 29, 2025 $0.565
-5.80%
$8.48 billion $318.02 million
Sep 28, 2025 $0.601
+3.85%
$9 billion $175.36 million
Sep 27, 2025 $0.579
-3.20%
$8.68 billion $156.35 million
Sep 26, 2025 $0.594
+4.76%
$8.97 billion $392.29 million
Sep 25, 2025 $0.571
-3.82%
$3.9 billion $605.69 million
Sep 24, 2025 $0.596
-1.26%
$4.09 billion $360.31 million
Sep 23, 2025 $0.604
+0.52%
$4.16 billion $440.61 million
Sep 22, 2025 $0.597
-7.08%
$3.34 billion $764.29 million
Sep 21, 2025 $0.648
-2.71%
$3.57 billion $330.32 million
Sep 20, 2025 $0.667
-0.86%
$3.7 billion $250.97 million
Sep 19, 2025 $0.67
-4.09%
$3.74 billion $550.59 million
Sep 18, 2025 $0.701
-1.30%
$3.88 billion $564.59 million
Sep 17, 2025 $0.719
+2.84%
$3.94 billion $665.78 million
Sep 16, 2025 $0.708
+0.72%
$3.88 billion $532.27 million
Sep 15, 2025 $0.703
-5.32%
$3.9 billion $1.07 billion
Sep 14, 2025 $0.753
-1.16%
$4.13 billion $394.83 million
Sep 13, 2025 $0.762
-2.09%
$4.23 billion $530.2 million
Sep 12, 2025 $0.778
-0.23%
$4.32 billion $669.11 million
Sep 11, 2025 $0.78
+0.08%
$4.33 billion $730.08 million
Sep 10, 2025 $0.779
-3.42%
$4.33 billion $1.05 billion
Sep 9, 2025 $0.807
+3.16%
$4.49 billion $1.96 billion
Sep 8, 2025 $0.782
+6.02%
$4.34 billion $988.79 million