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: Oct 15, 2026 - Nov 14, 2026
Range: 30 days
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
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Nov 13, 2026Nov 14, 2026 $ 0.1404 $ 0.1422 $ 0.1320 $ 0.1341 $ 324.99M $ 1.85B
Nov 12, 2026Nov 13, 2026 $ 0.1456 $ 0.1473 $ 0.1373 $ 0.1404 $ 241.25M $ 1.91B
Nov 11, 2026Nov 12, 2026 $ 0.1501 $ 0.1554 $ 0.1431 $ 0.1458 $ 243.61M $ 2.05B
Nov 10, 2026Nov 11, 2026 $ 0.1532 $ 0.1574 $ 0.1472 $ 0.1504 $ 232.44M $ 2.05B
Nov 09, 2026Nov 10, 2026 $ 0.1486 $ 0.1574 $ 0.1463 $ 0.1531 $ 259.46M $ 2.06B
Nov 08, 2026Nov 09, 2026 $ 0.1587 $ 0.1587 $ 0.1460 $ 0.1485 $ 152.60M $ 2.08B
Nov 07, 2026Nov 08, 2026 $ 0.1635 $ 0.1648 $ 0.1562 $ 0.1586 $ 165.80M $ 2.17B
Nov 06, 2026Nov 07, 2026 $ 0.1601 $ 0.1707 $ 0.1601 $ 0.1637 $ 321.68M $ 2.22B
Nov 05, 2026Nov 06, 2026 $ 0.1808 $ 0.1837 $ 0.1579 $ 0.1593 $ 331.32M $ 2.34B
Nov 04, 2026Nov 05, 2026 $ 0.1747 $ 0.1891 $ 0.1678 $ 0.1810 $ 327.23M $ 2.40B
Nov 03, 2026Nov 04, 2026 $ 0.1704 $ 0.1777 $ 0.1668 $ 0.1759 $ 258.26M $ 2.29B
Nov 02, 2026Nov 03, 2026 $ 0.1831 $ 0.1862 $ 0.1682 $ 0.1705 $ 222.75M $ 2.38B
Nov 01, 2026Nov 02, 2026 $ 0.1886 $ 0.1904 $ 0.1795 $ 0.1831 $ 181.80M $ 2.49B
Oct 31, 2026Nov 01, 2026 $ 0.1898 $ 0.1959 $ 0.1880 $ 0.1886 $ 434.06M $ 2.56B
Oct 30, 2026Oct 31, 2026 $ 0.1753 $ 0.1964 $ 0.1681 $ 0.1903 $ 1.10B $ 2.50B
Oct 29, 2026Oct 30, 2026 $ 0.2094 $ 0.2167 $ 0.1744 $ 0.1760 $ 515.71M $ 2.69B
Oct 28, 2026Oct 29, 2026 $ 0.2087 $ 0.2133 $ 0.1932 $ 0.2095 $ 505.31M $ 2.74B
Oct 27, 2026Oct 28, 2026 $ 0.2070 $ 0.2154 $ 0.1983 $ 0.2088 $ 442.70M $ 2.78B
Oct 26, 2026Oct 27, 2026 $ 0.2068 $ 0.2125 $ 0.2014 $ 0.2065 $ 439.59M $ 2.78B
Oct 25, 2026Oct 26, 2026 $ 0.1953 $ 0.2106 $ 0.1888 $ 0.2059 $ 355.07M $ 2.66B
Oct 24, 2026Oct 25, 2026 $ 0.1991 $ 0.2006 $ 0.1848 $ 0.1954 $ 457.17M $ 2.57B
Oct 23, 2026Oct 24, 2026 $ 0.1982 $ 0.2127 $ 0.1943 $ 0.1995 $ 392.97M $ 2.71B
Oct 22, 2026Oct 23, 2026 $ 0.2135 $ 0.2149 $ 0.1956 $ 0.1981 $ 576.16M $ 2.69B
Oct 21, 2026Oct 22, 2026 $ 0.1959 $ 0.2248 $ 0.1955 $ 0.2131 $ 403.42M $ 2.79B
Oct 20, 2026Oct 21, 2026 $ 0.1892 $ 0.2022 $ 0.1848 $ 0.1962 $ 279.98M $ 2.55B
Oct 19, 2026Oct 20, 2026 $ 0.1883 $ 0.1930 $ 0.1843 $ 0.1891 $ 310.36M $ 2.53B
Oct 18, 2026Oct 19, 2026 $ 0.1882 $ 0.1922 $ 0.1759 $ 0.1883 $ 213.71M $ 2.49B
Oct 17, 2026Oct 18, 2026 $ 0.1988 $ 0.2007 $ 0.1855 $ 0.1885 $ 207.21M $ 2.60B
Oct 16, 2026Oct 17, 2026 $ 0.2048 $ 0.2080 $ 0.1950 $ 0.1988 $ 352.96M $ 2.71B
Oct 15, 2026Oct 16, 2026 $ 0.1956 $ 0.2064 $ 0.1831 $ 0.2046 $ 435.52M $ 2.59B

ENA
Ethena
$ 0.1186
-12.35% Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.21T (-4.50%)
Top
Gainers (55%)
Losers (45%)