ENA
Ethena
$ 0.1022
-4.58%   Last 24H
Alternative
  
Add to Portfolio
   

Ethena (ENA) Historical Data

Ethena Historical Price Information

Get a full overview of the Ethena price history with our historical price data page. Access the entire Ethena value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Ethena price, as well as historical ENA trading volume and market capitalization.

Track Ethena’s history in its entirety, ranging from the Ethena starting price to the most recent ENA price data. Our ENA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Export
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.1059 $ 0.1079 $ 0.1032 $ 0.1067 $ 152.63M $ 957.27M
May 20, 2026May 21, 2026 $ 0.1029 $ 0.1071 $ 0.1023 $ 0.1056 $ 136.93M $ 950.77M
May 19, 2026May 20, 2026 $ 0.1055 $ 0.1069 $ 0.1026 $ 0.1028 $ 161.77M $ 941.98M
May 18, 2026May 19, 2026 $ 0.1040 $ 0.1059 $ 0.1017 $ 0.1053 $ 179.37M $ 938.65M
May 17, 2026May 18, 2026 $ 0.1072 $ 0.1085 $ 0.1023 $ 0.1039 $ 109.25M $ 964.20M
May 16, 2026May 17, 2026 $ 0.1109 $ 0.1117 $ 0.1054 $ 0.1069 $ 193.63M $ 975.42M
May 15, 2026May 16, 2026 $ 0.1209 $ 0.1220 $ 0.1100 $ 0.1109 $ 225.12M $ 1.05B
May 14, 2026May 15, 2026 $ 0.1169 $ 0.1249 $ 0.1151 $ 0.1205 $ 198.09M $ 1.07B
May 13, 2026May 14, 2026 $ 0.1215 $ 0.1253 $ 0.1149 $ 0.1166 $ 208.76M $ 1.09B
May 12, 2026May 13, 2026 $ 0.1286 $ 0.1286 $ 0.1199 $ 0.1215 $ 246.10M $ 1.12B
May 11, 2026May 12, 2026 $ 0.1326 $ 0.1333 $ 0.1264 $ 0.1288 $ 314.08M $ 1.17B
May 10, 2026May 11, 2026 $ 0.1293 $ 0.1395 $ 0.1271 $ 0.1326 $ 219.13M $ 1.18B
May 09, 2026May 10, 2026 $ 0.1307 $ 0.1346 $ 0.1280 $ 0.1300 $ 370.05M $ 1.18B
May 08, 2026May 09, 2026 $ 0.1198 $ 0.1347 $ 0.1177 $ 0.1304 $ 354.76M $ 1.12B
May 07, 2026May 08, 2026 $ 0.1210 $ 0.1274 $ 0.1151 $ 0.1197 $ 404.23M $ 1.08B
May 06, 2026May 07, 2026 $ 0.1101 $ 0.1258 $ 0.1096 $ 0.1211 $ 379.02M $ 1.05B
May 05, 2026May 06, 2026 $ 0.1005 $ 0.1132 $ 0.1001 $ 0.1096 $ 346.82M $ 954.79M
May 04, 2026May 05, 2026 $ 0.1001 $ 0.1079 $ 0.09924 $ 0.1005 $ 238.72M $ 905.12M
May 03, 2026May 04, 2026 $ 0.1025 $ 0.1034 $ 0.1000 $ 0.1006 $ 136.50M $ 884.02M
May 02, 2026May 03, 2026 $ 0.1021 $ 0.1037 $ 0.1008 $ 0.1027 $ 142.37M $ 895.39M
May 01, 2026May 02, 2026 $ 0.1030 $ 0.1051 $ 0.1017 $ 0.1020 $ 124.84M $ 905.52M
Apr 30, 2026May 01, 2026 $ 0.1040 $ 0.1050 $ 0.1019 $ 0.1027 $ 164.77M $ 903.30M
Apr 29, 2026Apr 30, 2026 $ 0.1062 $ 0.1101 $ 0.1008 $ 0.1039 $ 143.78M $ 927.33M
Apr 28, 2026Apr 29, 2026 $ 0.1068 $ 0.1074 $ 0.1049 $ 0.1062 $ 156.71M $ 930.06M
Apr 27, 2026Apr 28, 2026 $ 0.1096 $ 0.1134 $ 0.1046 $ 0.1071 $ 201.08M $ 940.61M
Apr 26, 2026Apr 27, 2026 $ 0.1075 $ 0.1112 $ 0.1060 $ 0.1096 $ 126.25M $ 952.00M
Apr 25, 2026Apr 26, 2026 $ 0.1088 $ 0.1107 $ 0.1065 $ 0.1075 $ 131.24M $ 950.35M
Apr 24, 2026Apr 25, 2026 $ 0.1100 $ 0.1117 $ 0.1074 $ 0.1085 $ 174.69M $ 954.15M
Apr 23, 2026Apr 24, 2026 $ 0.1069 $ 0.1111 $ 0.1045 $ 0.1098 $ 216.52M $ 936.67M
Apr 22, 2026Apr 23, 2026 $ 0.1120 $ 0.1143 $ 0.1067 $ 0.1067 $ 211.72M $ 974.33M

ENA
Ethena
$ 0.1022
-4.58%   Last 24H
Alternative
  
Add to Portfolio
   

Market Overview

Total Market Cap
Top
Gainers
Losers
Name
Price
24H Change

Explore our Tools