Ethena price history in 2025
In 2025 Ethena (ENA) went from $0.9090 on 2025-01-01 to $0.199934 on 2025-12-31, a change of -78.01%. The highest price was $1.3121 on 2025-01-04 and the lowest $0.13276 on 2025-10-10. About $19.83B was traded across the year. The best day was 2025-07-25 (+27.55%) and the worst 2025-03-03 (-23.42%).
$0.9090Open · 2025-01-01
$0.199934Close · 2025-12-31
$1.3121High · 2025-01-04
$0.13276Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.9090 | $1.3121 | $0.6521 | $0.7646 | $2.36B | -15.89% |
| February | $0.7646 | $0.7897 | $0.3628 | $0.413965 | $1.28B | -45.86% |
| March | $0.4139 | $0.4962 | $0.3338 | $0.3437 | $2.41B | -16.96% |
| April | $0.3437 | $0.3848 | $0.2500 | $0.319629 | $772.25M | -7.00% |
| May | $0.3196 | $0.4630 | $0.2564 | $0.306491 | $1.26B | -4.10% |
| June | $0.3056 | $0.3779 | $0.2225 | $0.266564 | $914.17M | -12.77% |
| July | $0.2666 | $0.7000 | $0.2479 | $0.569561 | $2.85B | +113.64% |
| August | $0.5695 | $0.8554 | $0.5113 | $0.63885 | $3.43B | +12.18% |
| September | $0.6397 | $0.87246 | $0.5346 | $0.558664 | $1.85B | -12.67% |
| October | $0.5588 | $0.6547 | $0.13276 | $0.391977 | $1.40B | -29.85% |
| November | $0.3919 | $0.4000 | $0.2185 | $0.258885 | $801.68M | -33.94% |
| December | $0.2588 | $0.3029 | $0.1912 | $0.199934 | $504.48M | -22.75% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.2036 | $0.20706 | $0.1973 | $0.199934 | $6.76M | -1.72% |
| 2025-12-30 | $0.2105 | $0.2108 | $0.20116 | $0.20344 | $10.50M | -3.08% |
| 2025-12-29 | $0.2083 | $0.2191 | $0.2060 | $0.209896 | $13.91M | +0.22% |
| 2025-12-28 | $0.21683 | $0.2177 | $0.20606 | $0.209443 | $11.47M | -3.43% |
| 2025-12-27 | $0.2101 | $0.2178 | $0.2093 | $0.216881 | $4.72M | +2.86% |
| 2025-12-26 | $0.1995 | $0.21397 | $0.19827 | $0.210848 | $10.61M | +5.68% |
| 2025-12-25 | $0.2010 | $0.20795 | $0.1986 | $0.199509 | $5.61M | -1.39% |
| 2025-12-24 | $0.2001 | $0.2035 | $0.1958 | $0.202331 | $8.46M | +0.95% |
| 2025-12-23 | $0.2066 | $0.2073 | $0.1930 | $0.200437 | $13.74M | -3.10% |
| 2025-12-22 | $0.21049 | $0.21738 | $0.2049 | $0.206846 | $12.33M | -1.95% |
| 2025-12-21 | $0.2125 | $0.2142 | $0.2039 | $0.210966 | $13.19M | -0.74% |
| 2025-12-20 | $0.2091 | $0.21412 | $0.2080 | $0.212537 | $6.43M | +1.35% |
| 2025-12-19 | $0.1977 | $0.2134 | $0.1912 | $0.209708 | $22.77M | +6.13% |
| 2025-12-18 | $0.2043 | $0.21372 | $0.19126 | $0.197586 | $21.61M | -4.10% |
| 2025-12-17 | $0.2182 | $0.22038 | $0.2000 | $0.206036 | $24.16M | -5.62% |
| 2025-12-16 | $0.2187 | $0.2264 | $0.2111 | $0.218313 | $14.62M | -0.12% |
| 2025-12-15 | $0.23448 | $0.24109 | $0.21534 | $0.218574 | $17.78M | -6.77% |
| 2025-12-14 | $0.2470 | $0.24706 | $0.2308 | $0.234444 | $10.40M | -5.10% |
| 2025-12-13 | $0.24826 | $0.2527 | $0.2435 | $0.247055 | $8.04M | -0.42% |
| 2025-12-12 | $0.2648 | $0.26741 | $0.24536 | $0.24809 | $17.79M | -6.34% |
| 2025-12-11 | $0.2595 | $0.2678 | $0.2465 | $0.264889 | $15.95M | +2.80% |
| 2025-12-10 | $0.2794 | $0.2804 | $0.2562 | $0.257665 | $30.32M | -7.81% |
| 2025-12-09 | $0.27252 | $0.2935 | $0.2639 | $0.279498 | $23.08M | +2.52% |
| 2025-12-08 | $0.26756 | $0.2840 | $0.2649 | $0.272624 | $18.57M | +1.08% |
| 2025-12-07 | $0.2621 | $0.2826 | $0.25024 | $0.269721 | $24.18M | +2.92% |
| 2025-12-06 | $0.2602 | $0.2677 | $0.2563 | $0.26208 | $12.87M | +0.70% |
| 2025-12-05 | $0.2835 | $0.28848 | $0.2552 | $0.260269 | $23.01M | -8.20% |
| 2025-12-04 | $0.29709 | $0.3029 | $0.28148 | $0.28353 | $17.23M | -3.93% |
| 2025-12-03 | $0.2697 | $0.2996 | $0.26756 | $0.295119 | $37.67M | +9.49% |
| 2025-12-02 | $0.2430 | $0.27728 | $0.2322 | $0.269548 | $24.19M | +10.95% |
| 2025-12-01 | $0.2588 | $0.2595 | $0.2353 | $0.242938 | $22.49M | -6.16% |
| 2025-11-30 | $0.2837 | $0.30114 | $0.2583 | $0.258885 | $19.58M | -8.75% |
| 2025-11-29 | $0.2820 | $0.2881 | $0.27684 | $0.283696 | $11.85M | +0.55% |
| 2025-11-28 | $0.2859 | $0.2949 | $0.2765 | $0.282156 | $22.25M | -1.58% |
| 2025-11-27 | $0.2805 | $0.2964 | $0.27511 | $0.286675 | $28.58M | +1.61% |
| 2025-11-26 | $0.28358 | $0.29885 | $0.2723 | $0.282143 | $35.97M | -0.53% |
| 2025-11-25 | $0.2638 | $0.2874 | $0.2583 | $0.283632 | $27.25M | +7.52% |
| 2025-11-24 | $0.23673 | $0.2655 | $0.23389 | $0.263792 | $17.48M | +11.37% |
| 2025-11-23 | $0.2331 | $0.2423 | $0.2329 | $0.236865 | $8.99M | +0.80% |
| 2025-11-22 | $0.2373 | $0.23971 | $0.22593 | $0.234997 | $12.64M | -1.02% |
| 2025-11-21 | $0.25356 | $0.2600 | $0.2185 | $0.237421 | $32.99M | -6.38% |
| 2025-11-20 | $0.2691 | $0.2760 | $0.2478 | $0.2536 | $23.73M | -5.71% |
| 2025-11-19 | $0.2777 | $0.2819 | $0.2508 | $0.268944 | $31.30M | -3.16% |
| 2025-11-18 | $0.2598 | $0.28003 | $0.2527 | $0.27772 | $28.41M | +6.92% |
| 2025-11-17 | $0.2751 | $0.2857 | $0.2559 | $0.259747 | $26.34M | -5.60% |
| 2025-11-16 | $0.27555 | $0.2799 | $0.2539 | $0.275161 | $22.87M | -0.13% |
| 2025-11-15 | $0.27672 | $0.28468 | $0.2715 | $0.275506 | $16.46M | -0.76% |
| 2025-11-14 | $0.29131 | $0.2997 | $0.27135 | $0.277623 | $38.32M | -4.10% |
| 2025-11-13 | $0.3076 | $0.32498 | $0.2817 | $0.289479 | $34.33M | -6.04% |
| 2025-11-12 | $0.3095 | $0.33421 | $0.3017 | $0.308087 | $33.10M | -1.00% |
| 2025-11-11 | $0.3398 | $0.3602 | $0.30819 | $0.311214 | $34.91M | -8.42% |
| 2025-11-10 | $0.3269 | $0.3592 | $0.32396 | $0.339817 | $33.38M | +2.94% |
| 2025-11-09 | $0.3207 | $0.3332 | $0.3110 | $0.3301 | $33.05M | +2.60% |
| 2025-11-08 | $0.33385 | $0.3361 | $0.30907 | $0.321726 | $28.46M | -3.65% |
| 2025-11-07 | $0.3095 | $0.34711 | $0.2978 | $0.333919 | $29.79M | +7.11% |
| 2025-11-06 | $0.3320 | $0.33248 | $0.3067 | $0.311767 | $26.57M | -6.10% |
| 2025-11-05 | $0.31848 | $0.3431 | $0.2999 | $0.332019 | $24.29M | +4.28% |
| 2025-11-04 | $0.3332 | $0.3422 | $0.29729 | $0.318386 | $45.46M | -3.68% |
| 2025-11-03 | $0.3744 | $0.3760 | $0.3221 | $0.33054 | $39.52M | -11.75% |
| 2025-11-02 | $0.38765 | $0.3961 | $0.36167 | $0.374554 | $18.79M | -3.38% |
| 2025-11-01 | $0.3919 | $0.4000 | $0.36976 | $0.387673 | $15.02M | -1.10% |
| 2025-10-31 | $0.3942 | $0.40529 | $0.3885 | $0.391977 | $26.99M | -0.94% |
| 2025-10-30 | $0.4430 | $0.4453 | $0.3812 | $0.395712 | $45.15M | -10.68% |
| 2025-10-29 | $0.4606 | $0.4659 | $0.4348 | $0.443049 | $28.57M | -3.10% |
| 2025-10-28 | $0.5011 | $0.50428 | $0.457234 | $0.457234 | $43.92M | -8.77% |
| 2025-10-27 | $0.5097 | $0.5343 | $0.4943 | $0.501198 | $35.25M | -1.19% |
| 2025-10-26 | $0.4714 | $0.5178 | $0.4580 | $0.507235 | $38.63M | +7.61% |
| 2025-10-25 | $0.4823 | $0.4823 | $0.4589 | $0.471381 | $14.76M | -2.28% |
| 2025-10-24 | $0.4555 | $0.4856 | $0.45246 | $0.482374 | $28.32M | +5.91% |
| 2025-10-23 | $0.43452 | $0.4758 | $0.4335 | $0.455466 | $29.97M | +4.83% |
| 2025-10-22 | $0.4544 | $0.4753 | $0.4184 | $0.434501 | $50.69M | -4.39% |
| 2025-10-21 | $0.45216 | $0.4718 | $0.43504 | $0.454446 | $42.27M | -0.15% |
| 2025-10-20 | $0.48145 | $0.48472 | $0.4490 | $0.455117 | $50.64M | -4.68% |
| 2025-10-19 | $0.4621 | $0.5062 | $0.44644 | $0.47744 | $53.52M | +3.25% |
| 2025-10-18 | $0.43571 | $0.47227 | $0.43377 | $0.462393 | $31.02M | +6.14% |
| 2025-10-17 | $0.4029 | $0.44875 | $0.3788 | $0.435643 | $59.41M | +8.13% |
| 2025-10-16 | $0.4197 | $0.4448 | $0.3940 | $0.402889 | $31.81M | -3.39% |
| 2025-10-15 | $0.4368 | $0.47201 | $0.4163 | $0.417023 | $53.18M | -4.43% |
| 2025-10-14 | $0.46607 | $0.4791 | $0.41093 | $0.436351 | $76.20M | -6.39% |
| 2025-10-13 | $0.4123 | $0.47759 | $0.3998 | $0.466148 | $72.54M | +13.04% |
| 2025-10-12 | $0.36909 | $0.4252 | $0.3461 | $0.412367 | $78.27M | +11.70% |
| 2025-10-11 | $0.43558 | $0.4591 | $0.3547 | $0.369189 | $58.80M | -15.25% |
| 2025-10-10 | $0.5466 | $0.5699 | $0.13276 | $0.435597 | $85.99M | -20.32% |
| 2025-10-09 | $0.5770 | $0.5786 | $0.5366 | $0.546689 | $25.28M | -5.22% |
| 2025-10-08 | $0.54461 | $0.5801 | $0.5330 | $0.576816 | $33.50M | +5.03% |
| 2025-10-07 | $0.6032 | $0.60954 | $0.5428 | $0.549212 | $53.45M | -8.95% |
| 2025-10-06 | $0.58409 | $0.6106 | $0.5663 | $0.603194 | $42.11M | +2.88% |
| 2025-10-05 | $0.5891 | $0.63057 | $0.5811 | $0.586291 | $40.70M | -1.28% |
| 2025-10-04 | $0.61645 | $0.6193 | $0.5807 | $0.593905 | $27.34M | -3.67% |
| 2025-10-03 | $0.6312 | $0.6351 | $0.6029 | $0.616555 | $37.19M | -2.03% |
| 2025-10-02 | $0.58132 | $0.6547 | $0.57718 | $0.629358 | $78.30M | +8.29% |
| 2025-10-01 | $0.5588 | $0.59856 | $0.55614 | $0.581158 | $28.65M | +4.03% |
| 2025-09-30 | $0.5646 | $0.5682 | $0.5346 | $0.558664 | $23.38M | -1.10% |
| 2025-09-29 | $0.59982 | $0.6001 | $0.5557 | $0.564897 | $22.52M | -5.81% |
| 2025-09-28 | $0.5782 | $0.6036 | $0.55899 | $0.59973 | $14.00M | +4.02% |
| 2025-09-27 | $0.5979 | $0.59878 | $0.5715 | $0.576555 | $12.69M | -3.56% |
| 2025-09-26 | $0.5671 | $0.59799 | $0.56255 | $0.597866 | $29.70M | +4.89% |
| 2025-09-25 | $0.59398 | $0.6055 | $0.5496 | $0.570011 | $63.44M | -3.65% |
| 2025-09-24 | $0.6029 | $0.61748 | $0.5873 | $0.591612 | $34.90M | -1.71% |
| 2025-09-23 | $0.59977 | $0.61994 | $0.5802 | $0.601885 | $48.27M | -0.13% |
| 2025-09-22 | $0.6416 | $0.6455 | $0.5650 | $0.602652 | $72.40M | -6.07% |
| 2025-09-21 | $0.66562 | $0.67948 | $0.6409 | $0.641599 | $25.72M | -3.21% |
| 2025-09-20 | $0.67291 | $0.6826 | $0.6579 | $0.662873 | $23.99M | -1.53% |
| 2025-09-19 | $0.6984 | $0.7098 | $0.6546 | $0.673204 | $45.96M | -3.61% |
| 2025-09-18 | $0.7100 | $0.7147 | $0.6919 | $0.698391 | $40.48M | -1.28% |
| 2025-09-17 | $0.6981 | $0.7218 | $0.67129 | $0.70747 | $60.58M | +1.61% |
| 2025-09-16 | $0.7022 | $0.71357 | $0.68533 | $0.696283 | $42.37M | -0.99% |
| 2025-09-15 | $0.7428 | $0.7750 | $0.6936 | $0.703244 | $81.06M | -5.30% |
| 2025-09-14 | $0.76204 | $0.76334 | $0.7310 | $0.742631 | $26.50M | -2.55% |
| 2025-09-13 | $0.7791 | $0.78308 | $0.7494 | $0.762075 | $36.94M | -1.90% |
| 2025-09-12 | $0.77987 | $0.78906 | $0.7450 | $0.77686 | $51.04M | -0.38% |
| 2025-09-11 | $0.7788 | $0.7983 | $0.7479 | $0.779813 | $55.23M | +0.42% |
| 2025-09-10 | $0.8066 | $0.83839 | $0.7711 | $0.776516 | $84.06M | -3.61% |
| 2025-09-09 | $0.78158 | $0.87246 | $0.77374 | $0.805566 | $162.68M | +2.91% |
| 2025-09-08 | $0.7371 | $0.8051 | $0.73469 | $0.782802 | $123.39M | +6.19% |
| 2025-09-07 | $0.73749 | $0.75243 | $0.7289 | $0.73718 | $47.98M | -0.14% |
| 2025-09-06 | $0.73189 | $0.7655 | $0.72448 | $0.738192 | $109.46M | +0.95% |
| 2025-09-05 | $0.64729 | $0.7393 | $0.64408 | $0.731281 | $162.03M | +12.76% |
| 2025-09-04 | $0.73058 | $0.7373 | $0.64052 | $0.648532 | $91.16M | -11.22% |
| 2025-09-03 | $0.68757 | $0.7386 | $0.6756 | $0.730496 | $79.39M | +6.25% |
| 2025-09-02 | $0.6286 | $0.70578 | $0.62844 | $0.687504 | $121.09M | +9.37% |
| 2025-09-01 | $0.6397 | $0.6527 | $0.6077 | $0.628608 | $56.98M | -1.60% |
| 2025-08-31 | $0.6545 | $0.6823 | $0.63885 | $0.63885 | $47.23M | -2.49% |
| 2025-08-30 | $0.64139 | $0.68249 | $0.6240 | $0.65517 | $43.89M | +1.95% |
| 2025-08-29 | $0.6768 | $0.68058 | $0.6292 | $0.642648 | $105.79M | -5.04% |
| 2025-08-28 | $0.6096 | $0.68271 | $0.60423 | $0.676777 | $93.38M | +11.02% |
| 2025-08-27 | $0.6289 | $0.6362 | $0.6040 | $0.609595 | $90.71M | -3.00% |
| 2025-08-26 | $0.6217 | $0.6433 | $0.6171 | $0.628451 | $76.45M | +1.02% |
| 2025-08-25 | $0.6944 | $0.69934 | $0.6145 | $0.622095 | $112.79M | -10.41% |
| 2025-08-24 | $0.7402 | $0.7477 | $0.6829 | $0.694385 | $107.16M | -6.18% |
| 2025-08-23 | $0.7532 | $0.7744 | $0.7316 | $0.740156 | $99.20M | -1.55% |
| 2025-08-22 | $0.6289 | $0.75362 | $0.62405 | $0.751786 | $181.18M | +19.55% |
| 2025-08-21 | $0.6571 | $0.6605 | $0.6172 | $0.628857 | $54.21M | -4.31% |
| 2025-08-20 | $0.6362 | $0.6626 | $0.6216 | $0.657157 | $72.85M | +3.10% |
| 2025-08-19 | $0.6771 | $0.6939 | $0.6299 | $0.637411 | $58.26M | -5.87% |
| 2025-08-18 | $0.70929 | $0.7162 | $0.6668 | $0.677143 | $54.20M | -4.53% |
| 2025-08-17 | $0.7330 | $0.74591 | $0.7037 | $0.709294 | $45.68M | -3.09% |
| 2025-08-16 | $0.7193 | $0.7374 | $0.7053 | $0.731934 | $43.92M | +1.70% |
| 2025-08-15 | $0.7158 | $0.7501 | $0.6840 | $0.719719 | $112.70M | +0.54% |
| 2025-08-14 | $0.7762 | $0.7899 | $0.6800 | $0.715844 | $158.95M | -7.77% |
| 2025-08-13 | $0.8100 | $0.8319 | $0.7596 | $0.776166 | $130.00M | -4.18% |
| 2025-08-12 | $0.7948 | $0.8423 | $0.7538 | $0.810046 | $194.65M | +1.66% |
| 2025-08-11 | $0.7972 | $0.8554 | $0.7713 | $0.796781 | $237.69M | -0.33% |
| 2025-08-10 | $0.7364 | $0.8099 | $0.7171 | $0.799447 | $191.89M | +8.56% |
| 2025-08-09 | $0.6446 | $0.7651 | $0.6360 | $0.736383 | $200.74M | +14.25% |
| 2025-08-08 | $0.6371 | $0.6686 | $0.6109 | $0.644553 | $110.28M | +1.44% |
| 2025-08-07 | $0.60124 | $0.6583 | $0.5844 | $0.635388 | $86.26M | +5.68% |
| 2025-08-06 | $0.57983 | $0.6068 | $0.5565 | $0.601252 | $58.10M | +3.41% |
| 2025-08-05 | $0.6040 | $0.60822 | $0.5657 | $0.581402 | $78.39M | -3.74% |
| 2025-08-04 | $0.59379 | $0.6409 | $0.58982 | $0.603981 | $112.54M | +1.69% |
| 2025-08-03 | $0.5217 | $0.60698 | $0.5113 | $0.593914 | $126.68M | +13.82% |
| 2025-08-02 | $0.5794 | $0.59534 | $0.51236 | $0.521802 | $119.23M | -9.95% |
| 2025-08-01 | $0.5695 | $0.6218 | $0.5550 | $0.579487 | $220.83M | +1.74% |
| 2025-07-31 | $0.6082 | $0.6831 | $0.5609 | $0.569561 | $149.99M | -6.43% |
| 2025-07-30 | $0.5709 | $0.6112 | $0.5339 | $0.608701 | $138.33M | +6.64% |
| 2025-07-29 | $0.6335 | $0.6435 | $0.5557 | $0.57081 | $113.44M | -9.89% |
| 2025-07-28 | $0.6696 | $0.7000 | $0.6251 | $0.633464 | $144.56M | -5.21% |
| 2025-07-27 | $0.6185 | $0.6874 | $0.6054 | $0.668287 | $175.19M | +8.05% |
| 2025-07-26 | $0.6018 | $0.6350 | $0.5543 | $0.618483 | $148.49M | +2.76% |
| 2025-07-25 | $0.4719 | $0.6239 | $0.4650 | $0.60185 | $250.36M | +27.55% |
| 2025-07-24 | $0.4603 | $0.5106 | $0.4243 | $0.471861 | $150.18M | +2.51% |
| 2025-07-23 | $0.5083 | $0.5097 | $0.4401 | $0.460288 | $101.41M | -9.46% |
| 2025-07-22 | $0.5171 | $0.5394 | $0.4671 | $0.50838 | $159.96M | -1.59% |
| 2025-07-21 | $0.49151 | $0.5917 | $0.4854 | $0.516584 | $265.13M | +5.11% |
| 2025-07-20 | $0.4338 | $0.5257 | $0.4275 | $0.491475 | $157.57M | +13.30% |
| 2025-07-19 | $0.3902 | $0.4417 | $0.3795 | $0.433787 | $56.06M | +11.22% |
| 2025-07-18 | $0.3787 | $0.4164 | $0.3742 | $0.39004 | $86.46M | +2.59% |
| 2025-07-17 | $0.3718 | $0.3884 | $0.3593 | $0.380187 | $77.58M | +2.06% |
| 2025-07-16 | $0.3611 | $0.3839 | $0.34622 | $0.372512 | $67.14M | +2.99% |
| 2025-07-15 | $0.3372 | $0.3639 | $0.3210 | $0.361696 | $67.61M | +6.92% |
| 2025-07-14 | $0.3431 | $0.36239 | $0.3293 | $0.338297 | $62.62M | -1.37% |
| 2025-07-13 | $0.3229 | $0.3527 | $0.3197 | $0.343013 | $50.00M | +6.28% |
| 2025-07-12 | $0.3377 | $0.3438 | $0.3122 | $0.322731 | $42.29M | -4.44% |
| 2025-07-11 | $0.3176 | $0.3879 | $0.3094 | $0.337727 | $151.88M | +6.32% |
| 2025-07-10 | $0.2873 | $0.3217 | $0.2848 | $0.317653 | $39.36M | +10.36% |
| 2025-07-09 | $0.2655 | $0.2910 | $0.26109 | $0.287844 | $36.09M | +8.20% |
| 2025-07-08 | $0.2563 | $0.2662 | $0.25174 | $0.266018 | $17.19M | +3.89% |
| 2025-07-07 | $0.2618 | $0.2687 | $0.2532 | $0.256068 | $18.88M | -2.04% |
| 2025-07-06 | $0.2550 | $0.2678 | $0.2531 | $0.261388 | $14.18M | +2.21% |
| 2025-07-05 | $0.2533 | $0.2575 | $0.2490 | $0.255733 | $10.88M | +0.95% |
| 2025-07-04 | $0.2760 | $0.2807 | $0.2479 | $0.253329 | $24.95M | -8.24% |
| 2025-07-03 | $0.2760 | $0.2875 | $0.2696 | $0.276069 | $28.77M | +0.35% |
| 2025-07-02 | $0.2527 | $0.2821 | $0.2492 | $0.275104 | $31.07M | +8.86% |
| 2025-07-01 | $0.2666 | $0.2685 | $0.2506 | $0.252718 | $15.69M | -5.19% |
| 2025-06-30 | $0.2783 | $0.2789 | $0.2623 | $0.266564 | $26.31M | -4.25% |
| 2025-06-29 | $0.2650 | $0.2864 | $0.2605 | $0.27839 | $17.24M | +5.09% |
| 2025-06-28 | $0.2537 | $0.2677 | $0.2517 | $0.264908 | $12.50M | +4.41% |
| 2025-06-27 | $0.2499 | $0.2572 | $0.2455 | $0.253713 | $17.23M | +1.35% |
| 2025-06-26 | $0.2578 | $0.2725 | $0.2460 | $0.250323 | $28.69M | -2.51% |
| 2025-06-25 | $0.2692 | $0.2737 | $0.2550 | $0.256768 | $27.37M | -4.59% |
| 2025-06-24 | $0.2692 | $0.2799 | $0.2633 | $0.26913 | $33.71M | -0.00% |
| 2025-06-23 | $0.2381 | $0.2717 | $0.23039 | $0.269137 | $43.40M | +12.99% |
| 2025-06-22 | $0.2500 | $0.25567 | $0.2225 | $0.238199 | $43.15M | -4.73% |
| 2025-06-21 | $0.2655 | $0.2716 | $0.2412 | $0.250033 | $24.09M | -5.79% |
| 2025-06-20 | $0.2827 | $0.2929 | $0.2617 | $0.265391 | $33.04M | -6.05% |
| 2025-06-19 | $0.2854 | $0.2904 | $0.2793 | $0.282467 | $24.47M | -0.88% |
| 2025-06-18 | $0.2799 | $0.2870 | $0.26714 | $0.284977 | $29.35M | +1.92% |
| 2025-06-17 | $0.2944 | $0.3020 | $0.2749 | $0.279596 | $35.06M | -5.04% |
| 2025-06-16 | $0.3032 | $0.3164 | $0.2930 | $0.294428 | $24.52M | -3.29% |
| 2025-06-15 | $0.2924 | $0.3047 | $0.29177 | $0.30445 | $15.62M | +3.74% |
| 2025-06-14 | $0.3004 | $0.3017 | $0.2866 | $0.293478 | $15.45M | -2.08% |
| 2025-06-13 | $0.3112 | $0.3125 | $0.2783 | $0.299702 | $55.14M | -3.70% |
| 2025-06-12 | $0.3459 | $0.3511 | $0.3105 | $0.311201 | $34.95M | -10.03% |
| 2025-06-11 | $0.3705 | $0.3779 | $0.3410 | $0.3459 | $45.75M | -6.76% |
| 2025-06-10 | $0.3436 | $0.3732 | $0.3336 | $0.370963 | $58.67M | +7.97% |
| 2025-06-09 | $0.3171 | $0.3445 | $0.3154 | $0.343571 | $28.63M | +7.95% |
| 2025-06-08 | $0.3214 | $0.3230 | $0.3111 | $0.318281 | $22.22M | -0.68% |
| 2025-06-07 | $0.2978 | $0.3370 | $0.2976 | $0.320476 | $32.08M | +7.62% |
| 2025-06-06 | $0.2838 | $0.3093 | $0.2838 | $0.29778 | $24.86M | +4.91% |
| 2025-06-05 | $0.3141 | $0.3209 | $0.2827 | $0.283844 | $40.87M | -9.49% |
| 2025-06-04 | $0.3378 | $0.3555 | $0.3117 | $0.313592 | $39.09M | -7.41% |
| 2025-06-03 | $0.3228 | $0.3488 | $0.3208 | $0.338678 | $37.44M | +4.93% |
| 2025-06-02 | $0.3135 | $0.3301 | $0.3005 | $0.322763 | $26.51M | +3.01% |
| 2025-06-01 | $0.3056 | $0.3185 | $0.2992 | $0.313335 | $16.79M | +2.23% |
| 2025-05-31 | $0.3009 | $0.3108 | $0.2880 | $0.306491 | $28.41M | +1.86% |
| 2025-05-30 | $0.3731 | $0.3768 | $0.2982 | $0.300885 | $52.17M | -19.36% |
| 2025-05-29 | $0.3899 | $0.4120 | $0.3700 | $0.373143 | $40.97M | -4.01% |
| 2025-05-28 | $0.3980 | $0.4094 | $0.3723 | $0.388738 | $38.51M | -2.32% |
| 2025-05-27 | $0.3862 | $0.4149 | $0.3736 | $0.397966 | $39.68M | +3.02% |
| 2025-05-26 | $0.3785 | $0.3951 | $0.3710 | $0.386287 | $25.66M | +1.87% |
| 2025-05-25 | $0.3681 | $0.3803 | $0.3490 | $0.379183 | $22.54M | +3.42% |
| 2025-05-24 | $0.3706 | $0.3828 | $0.3634 | $0.36666 | $28.30M | -1.08% |
| 2025-05-23 | $0.4167 | $0.4468 | $0.3677 | $0.370676 | $62.79M | -11.03% |
| 2025-05-22 | $0.3958 | $0.4228 | $0.3958 | $0.416611 | $53.20M | +5.24% |
| 2025-05-21 | $0.3777 | $0.4138 | $0.3671 | $0.395879 | $62.84M | +4.81% |
| 2025-05-20 | $0.3696 | $0.3979 | $0.3581 | $0.3777 | $44.05M | +2.11% |
| 2025-05-19 | $0.3903 | $0.3946 | $0.3425 | $0.369891 | $48.48M | -5.24% |
| 2025-05-18 | $0.3499 | $0.4072 | $0.3473 | $0.390337 | $44.92M | +11.56% |
| 2025-05-17 | $0.3788 | $0.3930 | $0.3462 | $0.349889 | $33.39M | -7.63% |
| 2025-05-16 | $0.3670 | $0.3944 | $0.3637 | $0.3788 | $43.61M | +3.21% |
| 2025-05-15 | $0.4079 | $0.4223 | $0.3567 | $0.367019 | $57.92M | -10.02% |
| 2025-05-14 | $0.4544 | $0.4630 | $0.4000 | $0.4079 | $47.53M | -10.25% |
| 2025-05-13 | $0.3869 | $0.4611 | $0.3575 | $0.454467 | $76.81M | +17.07% |
| 2025-05-12 | $0.4082 | $0.4394 | $0.3700 | $0.388217 | $63.47M | -4.52% |
| 2025-05-11 | $0.4189 | $0.4356 | $0.3876 | $0.406612 | $56.27M | -2.98% |
| 2025-05-10 | $0.3680 | $0.4276 | $0.3580 | $0.419091 | $46.13M | +13.91% |
| 2025-05-09 | $0.3407 | $0.3954 | $0.3332 | $0.367923 | $77.13M | +8.01% |
| 2025-05-08 | $0.2674 | $0.3516 | $0.2671 | $0.340653 | $50.66M | +27.38% |
| 2025-05-07 | $0.2699 | $0.2753 | $0.2615 | $0.267426 | $14.28M | -0.71% |
| 2025-05-06 | $0.2620 | $0.2711 | $0.2564 | $0.269327 | $16.43M | +2.93% |
| 2025-05-05 | $0.2860 | $0.2976 | $0.2602 | $0.261669 | $15.08M | -8.20% |
| 2025-05-04 | $0.2915 | $0.2965 | $0.2828 | $0.285032 | $8.55M | -2.16% |
| 2025-05-03 | $0.3074 | $0.3078 | $0.2878 | $0.291331 | $10.76M | -5.23% |
| 2025-05-02 | $0.3223 | $0.3293 | $0.3031 | $0.30742 | $20.00M | -4.62% |
| 2025-05-01 | $0.3196 | $0.3419 | $0.3145 | $0.322319 | $24.86M | +0.84% |
| 2025-04-30 | $0.3105 | $0.3224 | $0.3020 | $0.319629 | $15.98M | +2.81% |
| 2025-04-29 | $0.3350 | $0.3399 | $0.3033 | $0.310903 | $24.03M | -6.90% |
| 2025-04-28 | $0.3441 | $0.3594 | $0.3255 | $0.333959 | $20.56M | -2.95% |
| 2025-04-27 | $0.3649 | $0.3681 | $0.3426 | $0.344124 | $12.14M | -5.69% |
| 2025-04-26 | $0.3630 | $0.3797 | $0.3504 | $0.364868 | $18.17M | +0.54% |
| 2025-04-25 | $0.3566 | $0.3776 | $0.3490 | $0.362912 | $31.67M | +1.56% |
| 2025-04-24 | $0.3400 | $0.3666 | $0.3262 | $0.357344 | $26.87M | +5.08% |
| 2025-04-23 | $0.3215 | $0.3576 | $0.3210 | $0.340067 | $44.72M | +5.78% |
| 2025-04-22 | $0.2873 | $0.3236 | $0.2798 | $0.321482 | $19.46M | +11.88% |
| 2025-04-21 | $0.2859 | $0.3052 | $0.2848 | $0.28735 | $17.17M | +0.50% |
| 2025-04-20 | $0.2851 | $0.2915 | $0.2743 | $0.285917 | $9.69M | +0.42% |
| 2025-04-19 | $0.2811 | $0.2901 | $0.2796 | $0.284725 | $9.01M | +1.20% |
| 2025-04-18 | $0.2760 | $0.2891 | $0.2748 | $0.281362 | $9.12M | +1.76% |
| 2025-04-17 | $0.2703 | $0.2816 | $0.2673 | $0.276506 | $14.87M | +2.24% |
| 2025-04-16 | $0.2738 | $0.2791 | $0.2615 | $0.270452 | $20.67M | -1.22% |
| 2025-04-15 | $0.2961 | $0.3061 | $0.2723 | $0.273788 | $23.40M | -7.54% |
| 2025-04-14 | $0.3078 | $0.3225 | $0.2935 | $0.29613 | $23.43M | -3.80% |
| 2025-04-13 | $0.3423 | $0.3488 | $0.3049 | $0.307835 | $22.36M | -10.06% |
| 2025-04-12 | $0.3157 | $0.3502 | $0.3058 | $0.342268 | $21.23M | +8.44% |
| 2025-04-11 | $0.3025 | $0.3243 | $0.2985 | $0.315618 | $21.02M | +4.33% |
| 2025-04-10 | $0.3165 | $0.3188 | $0.2933 | $0.302516 | $34.17M | -4.42% |
| 2025-04-09 | $0.2754 | $0.3259 | $0.2628 | $0.316516 | $44.62M | +14.94% |
| 2025-04-08 | $0.2923 | $0.3083 | $0.2732 | $0.275383 | $20.60M | -5.92% |
| 2025-04-07 | $0.2763 | $0.3058 | $0.2500 | $0.29272 | $55.96M | +5.93% |
| 2025-04-06 | $0.3199 | $0.3203 | $0.2709 | $0.276333 | $27.76M | -13.62% |
| 2025-04-05 | $0.3186 | $0.3329 | $0.3153 | $0.31992 | $22.66M | +0.47% |
| 2025-04-04 | $0.3145 | $0.3218 | $0.2907 | $0.318437 | $35.36M | +1.63% |
| 2025-04-03 | $0.3309 | $0.3446 | $0.2996 | $0.313336 | $45.87M | -5.30% |
| 2025-04-02 | $0.3691 | $0.3848 | $0.3301 | $0.330856 | $51.21M | -10.47% |
| 2025-04-01 | $0.3437 | $0.3746 | $0.3422 | $0.369532 | $28.49M | +7.52% |
| 2025-03-31 | $0.3699 | $0.3747 | $0.3422 | $0.3437 | $28.39M | -7.05% |
| 2025-03-30 | $0.3640 | $0.3782 | $0.3580 | $0.369767 | $15.08M | +1.40% |
| 2025-03-29 | $0.3852 | $0.3945 | $0.3605 | $0.364674 | $21.74M | -5.36% |
| 2025-03-28 | $0.4296 | $0.4314 | $0.3816 | $0.385338 | $28.07M | -10.31% |
| 2025-03-27 | $0.4092 | $0.4452 | $0.4064 | $0.429634 | $36.86M | +4.49% |
| 2025-03-26 | $0.4245 | $0.4374 | $0.4017 | $0.411171 | $35.09M | -2.94% |
| 2025-03-25 | $0.4086 | $0.4421 | $0.3941 | $0.42363 | $38.54M | +3.69% |
| 2025-03-24 | $0.3706 | $0.4096 | $0.3674 | $0.408547 | $33.58M | +10.27% |
| 2025-03-23 | $0.3555 | $0.3749 | $0.3533 | $0.3705 | $13.08M | +4.23% |
| 2025-03-22 | $0.3508 | $0.3630 | $0.3495 | $0.355455 | $15.53M | +1.05% |
| 2025-03-21 | $0.3837 | $0.3885 | $0.3489 | $0.351764 | $22.22M | -8.33% |
| 2025-03-20 | $0.3932 | $0.3988 | $0.3737 | $0.383749 | $18.81M | -2.05% |
| 2025-03-19 | $0.3679 | $0.3998 | $0.3646 | $0.391786 | $34.70M | +6.52% |
| 2025-03-18 | $0.3769 | $0.3851 | $0.3548 | $0.367806 | $18.54M | -2.42% |
| 2025-03-17 | $0.3583 | $0.3947 | $0.3578 | $0.376917 | $30.70M | +4.72% |
| 2025-03-16 | $0.3714 | $0.3784 | $0.3478 | $0.35993 | $30.78M | -3.10% |
| 2025-03-15 | $0.3498 | $0.3800 | $0.3478 | $0.371451 | $46.73M | +6.20% |
| 2025-03-14 | $0.3393 | $0.3663 | $0.3338 | $0.349768 | $88.21M | +3.09% |
| 2025-03-13 | $0.3700 | $0.3747 | $0.3362 | $0.339274 | $79.24M | -8.30% |
| 2025-03-12 | $0.3903 | $0.3951 | $0.3555 | $0.369967 | $91.63M | -5.20% |
| 2025-03-11 | $0.4126 | $0.4261 | $0.3680 | $0.390245 | $128.90M | -5.43% |
| 2025-03-10 | $0.4200 | $0.4962 | $0.3934 | $0.412664 | $198.43M | -1.73% |
| 2025-03-09 | $0.4418 | $0.4461 | $0.4064 | $0.419928 | $96.12M | -4.96% |
| 2025-03-08 | $0.4282 | $0.4657 | $0.4255 | $0.441849 | $134.26M | +3.19% |
| 2025-03-07 | $0.3645 | $0.4595 | $0.3523 | $0.428198 | $272.68M | +17.47% |
| 2025-03-06 | $0.3435 | $0.4144 | $0.3417 | $0.36451 | $257.49M | +6.12% |
| 2025-03-05 | $0.3834 | $0.3943 | $0.3409 | $0.3435 | $139.10M | -10.39% |
| 2025-03-04 | $0.3638 | $0.3935 | $0.3368 | $0.383325 | $112.32M | +5.36% |
| 2025-03-03 | $0.4751 | $0.4799 | $0.3562 | $0.363813 | $135.36M | -23.42% |
| 2025-03-02 | $0.4006 | $0.4787 | $0.3851 | $0.4751 | $156.44M | +18.67% |
| 2025-03-01 | $0.4139 | $0.4196 | $0.3898 | $0.400361 | $50.44M | -3.29% |
| 2025-02-28 | $0.4167 | $0.4284 | $0.3833 | $0.413965 | $92.70M | -0.58% |
| 2025-02-27 | $0.4282 | $0.4420 | $0.4105 | $0.416399 | $54.67M | -2.62% |
| 2025-02-26 | $0.4074 | $0.4405 | $0.3954 | $0.427588 | $46.71M | +5.02% |
| 2025-02-25 | $0.3749 | $0.4213 | $0.3628 | $0.407159 | $68.03M | +8.60% |
| 2025-02-24 | $0.4416 | $0.4528 | $0.3701 | $0.3749 | $48.17M | -15.11% |
| 2025-02-23 | $0.4480 | $0.4724 | $0.4315 | $0.441639 | $27.70M | -1.40% |
| 2025-02-22 | $0.4621 | $0.4800 | $0.4388 | $0.447916 | $48.29M | -3.07% |
| 2025-02-21 | $0.4192 | $0.4765 | $0.4015 | $0.462123 | $70.21M | +10.25% |
| 2025-02-20 | $0.3968 | $0.4242 | $0.3909 | $0.419154 | $22.33M | +5.46% |
| 2025-02-19 | $0.4227 | $0.4309 | $0.38598 | $0.397451 | $21.52M | -5.98% |
| 2025-02-18 | $0.4553 | $0.4731 | $0.4041 | $0.422726 | $20.59M | -7.11% |
| 2025-02-17 | $0.4492 | $0.4835 | $0.4347 | $0.455102 | $24.17M | +0.61% |
| 2025-02-16 | $0.4564 | $0.4663 | $0.4413 | $0.452354 | $16.87M | -0.84% |
| 2025-02-15 | $0.4848 | $0.4973 | $0.4498 | $0.456199 | $23.78M | -5.91% |
| 2025-02-14 | $0.4501 | $0.5026 | $0.4430 | $0.484841 | $27.57M | +7.75% |
| 2025-02-13 | $0.4508 | $0.4740 | $0.4294 | $0.449979 | $34.56M | -0.45% |
| 2025-02-12 | $0.4424 | $0.4595 | $0.4018 | $0.452034 | $43.71M | +2.18% |
| 2025-02-11 | $0.4783 | $0.5080 | $0.4352 | $0.4424 | $33.71M | -7.49% |
| 2025-02-10 | $0.4765 | $0.5037 | $0.4640 | $0.47822 | $35.14M | -0.09% |
| 2025-02-09 | $0.5225 | $0.5391 | $0.4587 | $0.478639 | $29.76M | -8.43% |
| 2025-02-08 | $0.4934 | $0.5336 | $0.4767 | $0.522692 | $26.07M | +5.54% |
| 2025-02-07 | $0.4718 | $0.5502 | $0.4718 | $0.495264 | $62.38M | +5.00% |
| 2025-02-06 | $0.5489 | $0.5601 | $0.4643 | $0.471695 | $43.52M | -14.07% |
| 2025-02-05 | $0.6074 | $0.6116 | $0.5410 | $0.548925 | $29.57M | -9.61% |
| 2025-02-04 | $0.6778 | $0.6871 | $0.5893 | $0.60729 | $58.52M | -10.40% |
| 2025-02-03 | $0.5789 | $0.7022 | $0.4695 | $0.6778 | $152.86M | +17.10% |
| 2025-02-02 | $0.6756 | $0.6941 | $0.5448 | $0.578836 | $80.13M | -14.32% |
| 2025-02-01 | $0.7646 | $0.7897 | $0.6699 | $0.675599 | $37.68M | -11.64% |
| 2025-01-31 | $0.7602 | $0.8224 | $0.7265 | $0.7646 | $64.51M | +0.59% |
| 2025-01-30 | $0.6823 | $0.7987 | $0.6764 | $0.760116 | $74.52M | +11.41% |
| 2025-01-29 | $0.6577 | $0.7425 | $0.6540 | $0.682298 | $67.58M | +3.76% |
| 2025-01-28 | $0.7516 | $0.7713 | $0.6521 | $0.657604 | $31.99M | -12.50% |
| 2025-01-27 | $0.7766 | $0.7845 | $0.7009 | $0.751516 | $106.33M | -3.25% |
| 2025-01-26 | $0.8566 | $0.8793 | $0.7743 | $0.776765 | $47.77M | -8.89% |
| 2025-01-25 | $0.8455 | $0.87905 | $0.8258 | $0.852511 | $59.17M | +0.59% |
| 2025-01-24 | $0.8493 | $0.9259 | $0.8093 | $0.847508 | $117.88M | -0.20% |
| 2025-01-23 | $0.8547 | $0.8735 | $0.8020 | $0.849224 | $87.09M | -0.49% |
| 2025-01-22 | $0.9345 | $0.9724 | $0.8405 | $0.853444 | $83.20M | -8.67% |
| 2025-01-21 | $0.8792 | $0.9684 | $0.8313 | $0.934433 | $142.76M | +6.37% |
| 2025-01-20 | $0.8465 | $0.9716 | $0.8014 | $0.878503 | $269.15M | +3.77% |
| 2025-01-19 | $0.8819 | $0.9483 | $0.8143 | $0.846622 | $200.39M | -4.00% |
| 2025-01-18 | $0.9641 | $0.9936 | $0.8487 | $0.881941 | $112.92M | -8.51% |
| 2025-01-17 | $0.9128 | $1.004 | $0.9112 | $0.964021 | $64.97M | +5.63% |
| 2025-01-16 | $0.9432 | $0.9585 | $0.8753 | $0.912637 | $84.48M | -3.25% |
| 2025-01-15 | $0.8310 | $0.9738 | $0.7748 | $0.943318 | $106.91M | +13.52% |
| 2025-01-14 | $0.7981 | $0.8568 | $0.7874 | $0.83094 | $74.64M | +4.09% |
| 2025-01-13 | $0.8782 | $0.9165 | $0.7241 | $0.798295 | $88.71M | -9.09% |
| 2025-01-12 | $0.9077 | $0.9208 | $0.8668 | $0.878138 | $33.79M | -3.31% |
| 2025-01-11 | $0.9108 | $0.9370 | $0.8747 | $0.908171 | $39.90M | -0.21% |
| 2025-01-10 | $0.9015 | $0.9708 | $0.8724 | $0.91011 | $47.91M | +0.91% |
| 2025-01-09 | $0.9768 | $0.9898 | $0.8617 | $0.901886 | $51.41M | -7.65% |
| 2025-01-08 | $1.0355 | $1.0536 | $0.9010 | $0.976647 | $44.17M | -5.69% |
| 2025-01-07 | $1.1717 | $1.1845 | $1.0341 | $1.0356 | $44.05M | -11.64% |
| 2025-01-06 | $1.2627 | $1.2864 | $1.1615 | $1.172 | $35.90M | -7.08% |
| 2025-01-05 | $1.2338 | $1.3016 | $1.1946 | $1.2614 | $45.27M | +2.23% |
| 2025-01-04 | $1.2143 | $1.3121 | $1.175 | $1.2339 | $37.01M | +1.63% |
| 2025-01-03 | $1.0331 | $1.2485 | $1.0206 | $1.2141 | $49.15M | +17.52% |
| 2025-01-02 | $0.9591 | $1.0777 | $0.9591 | $1.0331 | $32.57M | +7.71% |
| 2025-01-01 | $0.9090 | $0.9716 | $0.8942 | $0.959142 | $13.14M | +5.47% |
Frequently asked questions
What was the Ethena price on January 1, 2025?
ENA opened 2025-01-01 at $0.9090 and closed that day at $0.959142.
What was the highest price of Ethena in 2025?
The highest was $1.3121 on 2025-01-04; the lowest was $0.13276 on 2025-10-10.
How much did Ethena change in 2025?
ENA moved -78.01% in 2025, from $0.9090 to $0.199934.
More about Ethena
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.