Ethena price history in 2026
In 2026 Ethena (ENA) has gone from $0.2000 on 2026-01-01 to $0.221565 on 2026-10-10, a change of +10.78%. The highest price was $0.2944 on 2026-09-27 and the lowest $0.06982 on 2026-06-10. About $5.68B was traded across the year. The best day was 2026-08-20 (+25.00%) and the worst 2026-06-04 (-15.61%). The year is not over, so these figures are partial.
$0.2000Open · 2026-01-01
$0.221565Close · 2026-10-10
$0.2944High · 2026-09-27
$0.06982Low · 2026-06-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2000 | $0.2634 | $0.1218 | $0.138101 | $547.99M | -30.95% |
| February | $0.13868 | $0.1447 | $0.09407 | $0.104433 | $396.31M | -24.69% |
| March | $0.10413 | $0.12062 | $0.08667 | $0.090848 | $301.68M | -12.76% |
| April | $0.09096 | $0.13653 | $0.07658 | $0.103304 | $257.77M | +13.57% |
| May | $0.1027 | $0.14012 | $0.08444 | $0.087515 | $207.54M | -14.79% |
| June | $0.08816 | $0.1185 | $0.06982 | $0.072344 | $362.85M | -17.94% |
| July | $0.07224 | $0.09318 | $0.07055 | $0.080493 | $254.09M | +11.43% |
| August | $0.08039 | $0.18971 | $0.07888 | $0.149546 | $844.31M | +86.03% |
| September | $0.14955 | $0.2944 | $0.13497 | $0.264917 | $1.93B | +77.14% |
| October | $0.26493 | $0.27816 | $0.19391 | $0.221565 | $569.28M | -16.37% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.214952 | $0.224063 | $0.214607 | $0.221565 | $41.25M | +3.05% |
| 2026-10-09 | $0.216568 | $0.219703 | $0.21043 | $0.215008 | $59.41M | +4.03% |
| 2026-10-08 | $0.22641 | $0.22825 | $0.19391 | $0.206676 | $72.08M | -8.69% |
| 2026-10-07 | $0.2404 | $0.24093 | $0.2222 | $0.226352 | $48.69M | -5.84% |
| 2026-10-06 | $0.24939 | $0.25293 | $0.23394 | $0.240382 | $41.99M | -3.64% |
| 2026-10-05 | $0.24139 | $0.2626 | $0.23663 | $0.249452 | $73.86M | +2.84% |
| 2026-10-04 | $0.23919 | $0.24311 | $0.23469 | $0.242568 | $47.14M | +1.64% |
| 2026-10-03 | $0.23238 | $0.23976 | $0.23027 | $0.238659 | $30.67M | +2.67% |
| 2026-10-02 | $0.24328 | $0.2520 | $0.22789 | $0.232462 | $77.04M | -4.50% |
| 2026-10-01 | $0.26493 | $0.27816 | $0.24076 | $0.243425 | $77.16M | -8.11% |
| 2026-09-30 | $0.24835 | $0.28109 | $0.24377 | $0.264917 | $108.17M | +6.66% |
| 2026-09-29 | $0.25659 | $0.26118 | $0.24345 | $0.248373 | $45.99M | -2.79% |
| 2026-09-28 | $0.27254 | $0.27674 | $0.25226 | $0.255504 | $81.53M | -6.19% |
| 2026-09-27 | $0.26968 | $0.2944 | $0.26459 | $0.272373 | $60.12M | +0.75% |
| 2026-09-26 | $0.26814 | $0.28539 | $0.26342 | $0.270357 | $92.68M | +0.37% |
| 2026-09-25 | $0.22455 | $0.2700 | $0.21884 | $0.269349 | $152.31M | +19.97% |
| 2026-09-24 | $0.20609 | $0.22691 | $0.19926 | $0.224522 | $52.83M | +8.99% |
| 2026-09-23 | $0.21653 | $0.2205 | $0.19842 | $0.206011 | $59.94M | -4.89% |
| 2026-09-22 | $0.2127 | $0.22118 | $0.20342 | $0.216596 | $63.39M | +1.87% |
| 2026-09-21 | $0.21697 | $0.22906 | $0.20726 | $0.21263 | $86.54M | -1.76% |
| 2026-09-20 | $0.20426 | $0.2307 | $0.19078 | $0.216445 | $132.57M | +6.01% |
| 2026-09-19 | $0.16829 | $0.21038 | $0.16744 | $0.204168 | $130.11M | +21.30% |
| 2026-09-18 | $0.15458 | $0.17159 | $0.15265 | $0.16832 | $59.77M | +8.93% |
| 2026-09-17 | $0.14878 | $0.15912 | $0.1484 | $0.154526 | $43.55M | +3.28% |
| 2026-09-16 | $0.13961 | $0.15221 | $0.13758 | $0.149616 | $47.98M | +6.78% |
| 2026-09-15 | $0.14332 | $0.14715 | $0.13559 | $0.140113 | $47.91M | -2.29% |
| 2026-09-14 | $0.13613 | $0.14878 | $0.13497 | $0.143399 | $40.67M | +5.33% |
| 2026-09-13 | $0.14237 | $0.14272 | $0.13547 | $0.13614 | $14.59M | -3.87% |
| 2026-09-12 | $0.14052 | $0.14391 | $0.1397 | $0.14162 | $18.75M | +0.49% |
| 2026-09-11 | $0.14286 | $0.15763 | $0.13812 | $0.14093 | $62.21M | -2.39% |
| 2026-09-10 | $0.15209 | $0.15236 | $0.14282 | $0.144384 | $47.13M | -4.61% |
| 2026-09-09 | $0.15925 | $0.16909 | $0.14989 | $0.15136 | $55.91M | -4.58% |
| 2026-09-08 | $0.16416 | $0.1688 | $0.15691 | $0.158633 | $43.94M | -3.26% |
| 2026-09-07 | $0.17622 | $0.17778 | $0.16234 | $0.163976 | $40.92M | -6.96% |
| 2026-09-06 | $0.17192 | $0.1888 | $0.1704 | $0.176252 | $58.62M | +2.59% |
| 2026-09-05 | $0.16284 | $0.1749 | $0.16152 | $0.171809 | $53.27M | +5.53% |
| 2026-09-04 | $0.1684 | $0.17262 | $0.15738 | $0.162801 | $56.95M | -2.80% |
| 2026-09-03 | $0.14919 | $0.17996 | $0.14811 | $0.167495 | $81.03M | +12.28% |
| 2026-09-02 | $0.15938 | $0.16231 | $0.14647 | $0.149177 | $37.44M | -6.40% |
| 2026-09-01 | $0.14955 | $0.1664 | $0.1488 | $0.159376 | $57.08M | +6.57% |
| 2026-08-31 | $0.14819 | $0.15338 | $0.14565 | $0.149546 | $27.98M | +0.37% |
| 2026-08-30 | $0.15963 | $0.16508 | $0.14572 | $0.148994 | $46.17M | -6.47% |
| 2026-08-29 | $0.1624 | $0.16627 | $0.15394 | $0.159296 | $36.87M | -1.92% |
| 2026-08-28 | $0.17006 | $0.18971 | $0.1570 | $0.162411 | $130.59M | -4.43% |
| 2026-08-27 | $0.14771 | $0.1725 | $0.14271 | $0.169943 | $167.24M | +15.12% |
| 2026-08-26 | $0.14288 | $0.14843 | $0.13494 | $0.147617 | $35.98M | +3.91% |
| 2026-08-25 | $0.15268 | $0.15975 | $0.14127 | $0.142069 | $48.38M | -6.46% |
| 2026-08-24 | $0.16166 | $0.1697 | $0.14918 | $0.151883 | $62.84M | -6.00% |
| 2026-08-23 | $0.15835 | $0.18266 | $0.1466 | $0.161583 | $50.31M | +2.05% |
| 2026-08-22 | $0.14219 | $0.16556 | $0.13643 | $0.158339 | $39.25M | +11.31% |
| 2026-08-21 | $0.11669 | $0.15542 | $0.11609 | $0.142249 | $51.10M | +21.92% |
| 2026-08-20 | $0.09337 | $0.11881 | $0.09198 | $0.116677 | $15.52M | +25.00% |
| 2026-08-19 | $0.0828 | $0.09518 | $0.08207 | $0.093341 | $7.19M | +12.79% |
| 2026-08-18 | $0.08322 | $0.08554 | $0.08165 | $0.082758 | $2.99M | -1.07% |
| 2026-08-17 | $0.08237 | $0.0846 | $0.08211 | $0.083655 | $3.55M | +1.04% |
| 2026-08-16 | $0.0840 | $0.08457 | $0.08123 | $0.082791 | $4.12M | -1.54% |
| 2026-08-15 | $0.08469 | $0.08583 | $0.08379 | $0.084088 | $2.67M | -0.91% |
| 2026-08-14 | $0.08597 | $0.08626 | $0.08236 | $0.084858 | $4.02M | -0.44% |
| 2026-08-13 | $0.08677 | $0.08834 | $0.08448 | $0.085232 | $5.43M | -1.39% |
| 2026-08-12 | $0.09013 | $0.09069 | $0.08536 | $0.086432 | $6.88M | -3.77% |
| 2026-08-11 | $0.08799 | $0.09169 | $0.0874 | $0.089818 | $9.59M | +1.52% |
| 2026-08-10 | $0.08658 | $0.09148 | $0.08624 | $0.088476 | $9.21M | +1.39% |
| 2026-08-09 | $0.09025 | $0.09054 | $0.08586 | $0.08726 | $6.09M | -2.49% |
| 2026-08-08 | $0.09144 | $0.09199 | $0.08934 | $0.08949 | $6.59M | -2.15% |
| 2026-08-07 | $0.09286 | $0.09818 | $0.0908 | $0.091454 | $10.06M | -2.28% |
| 2026-08-06 | $0.09236 | $0.09382 | $0.09004 | $0.093592 | $8.42M | +1.33% |
| 2026-08-05 | $0.09232 | $0.09416 | $0.08974 | $0.092366 | $9.31M | +0.14% |
| 2026-08-04 | $0.09288 | $0.09345 | $0.09021 | $0.092236 | $8.42M | -0.27% |
| 2026-08-03 | $0.08936 | $0.0941 | $0.08708 | $0.092481 | $11.25M | +3.31% |
| 2026-08-02 | $0.07927 | $0.09041 | $0.07924 | $0.089516 | $9.53M | +12.95% |
| 2026-08-01 | $0.08039 | $0.08189 | $0.07888 | $0.079251 | $6.77M | -1.54% |
| 2026-07-31 | $0.08112 | $0.08288 | $0.07965 | $0.080493 | $7.41M | -0.44% |
| 2026-07-30 | $0.07816 | $0.08338 | $0.0772 | $0.080852 | $8.15M | +3.44% |
| 2026-07-29 | $0.08345 | $0.08404 | $0.0770 | $0.078159 | $7.24M | -6.33% |
| 2026-07-28 | $0.08232 | $0.08641 | $0.08188 | $0.083439 | $6.42M | +1.39% |
| 2026-07-27 | $0.09041 | $0.09318 | $0.08196 | $0.082297 | $8.21M | -8.54% |
| 2026-07-26 | $0.08606 | $0.09106 | $0.08438 | $0.089977 | $7.78M | +4.68% |
| 2026-07-25 | $0.08726 | $0.0884 | $0.08557 | $0.085954 | $5.08M | -1.16% |
| 2026-07-24 | $0.08885 | $0.09142 | $0.08528 | $0.086967 | $6.72M | -1.54% |
| 2026-07-23 | $0.09017 | $0.09284 | $0.08788 | $0.088323 | $11.32M | -1.85% |
| 2026-07-22 | $0.08678 | $0.09299 | $0.08604 | $0.089987 | $13.15M | +2.99% |
| 2026-07-21 | $0.08287 | $0.0876 | $0.08265 | $0.087373 | $10.09M | +5.43% |
| 2026-07-20 | $0.07987 | $0.08373 | $0.07838 | $0.082877 | $7.63M | +3.79% |
| 2026-07-19 | $0.08068 | $0.08132 | $0.07916 | $0.079848 | $5.52M | -1.00% |
| 2026-07-18 | $0.08202 | $0.08307 | $0.07958 | $0.080651 | $8.13M | -1.21% |
| 2026-07-17 | $0.08229 | $0.08314 | $0.07874 | $0.081641 | $11.13M | -0.41% |
| 2026-07-16 | $0.08351 | $0.08627 | $0.0816 | $0.081973 | $13.83M | -2.44% |
| 2026-07-15 | $0.08405 | $0.08573 | $0.0825 | $0.084026 | $9.95M | -0.25% |
| 2026-07-14 | $0.07857 | $0.08533 | $0.07815 | $0.084233 | $11.25M | +7.24% |
| 2026-07-13 | $0.07995 | $0.0819 | $0.0771 | $0.078546 | $8.34M | -1.36% |
| 2026-07-12 | $0.08008 | $0.08262 | $0.07918 | $0.079632 | $7.10M | -0.80% |
| 2026-07-11 | $0.08105 | $0.08416 | $0.07992 | $0.080272 | $10.23M | -1.43% |
| 2026-07-10 | $0.07644 | $0.08214 | $0.0761 | $0.081435 | $9.57M | +6.57% |
| 2026-07-09 | $0.07474 | $0.07787 | $0.07376 | $0.076416 | $5.41M | +1.76% |
| 2026-07-08 | $0.07586 | $0.07739 | $0.07234 | $0.075098 | $6.69M | -0.98% |
| 2026-07-07 | $0.07834 | $0.07863 | $0.07487 | $0.075844 | $5.67M | -3.03% |
| 2026-07-06 | $0.08064 | $0.08108 | $0.07468 | $0.078211 | $6.85M | -3.03% |
| 2026-07-05 | $0.07886 | $0.08145 | $0.07686 | $0.080656 | $3.44M | +2.40% |
| 2026-07-04 | $0.07949 | $0.08163 | $0.07708 | $0.078763 | $5.31M | -1.36% |
| 2026-07-03 | $0.07666 | $0.08028 | $0.07545 | $0.079851 | $6.96M | +3.76% |
| 2026-07-02 | $0.07138 | $0.07967 | $0.07104 | $0.076958 | $12.95M | +7.85% |
| 2026-07-01 | $0.07224 | $0.07374 | $0.07055 | $0.071354 | $6.57M | -1.37% |
| 2026-06-30 | $0.07872 | $0.07885 | $0.07024 | $0.072344 | $12.55M | -8.18% |
| 2026-06-29 | $0.07687 | $0.08587 | $0.07572 | $0.078791 | $9.97M | +2.53% |
| 2026-06-28 | $0.07689 | $0.07755 | $0.07476 | $0.076846 | $3.91M | +0.20% |
| 2026-06-27 | $0.0795 | $0.08045 | $0.07646 | $0.07669 | $5.55M | -3.52% |
| 2026-06-26 | $0.0823 | $0.08273 | $0.07677 | $0.07949 | $11.54M | -3.43% |
| 2026-06-25 | $0.08511 | $0.08689 | $0.07857 | $0.082316 | $9.32M | -3.28% |
| 2026-06-24 | $0.08635 | $0.08675 | $0.0794 | $0.085108 | $6.34M | -1.40% |
| 2026-06-23 | $0.09099 | $0.09149 | $0.08433 | $0.086312 | $7.34M | -5.13% |
| 2026-06-22 | $0.0870 | $0.09852 | $0.08699 | $0.090984 | $13.48M | +4.58% |
| 2026-06-21 | $0.08937 | $0.09416 | $0.08682 | $0.086998 | $5.76M | -2.66% |
| 2026-06-20 | $0.08803 | $0.09095 | $0.08555 | $0.089374 | $5.96M | +1.36% |
| 2026-06-19 | $0.09565 | $0.09613 | $0.08635 | $0.088173 | $10.08M | -7.75% |
| 2026-06-18 | $0.09502 | $0.09829 | $0.08834 | $0.095576 | $16.87M | +0.58% |
| 2026-06-17 | $0.08608 | $0.09607 | $0.08484 | $0.095029 | $15.24M | +10.42% |
| 2026-06-16 | $0.08556 | $0.08883 | $0.08394 | $0.086065 | $9.61M | +0.77% |
| 2026-06-15 | $0.08412 | $0.09051 | $0.08299 | $0.085404 | $14.77M | +1.58% |
| 2026-06-14 | $0.08383 | $0.0856 | $0.0790 | $0.084074 | $7.46M | +0.25% |
| 2026-06-13 | $0.07841 | $0.08689 | $0.07673 | $0.083864 | $8.47M | +7.01% |
| 2026-06-12 | $0.07984 | $0.08292 | $0.0772 | $0.07837 | $9.11M | -1.16% |
| 2026-06-11 | $0.07206 | $0.08098 | $0.0720 | $0.079287 | $13.30M | +10.08% |
| 2026-06-10 | $0.08034 | $0.08108 | $0.06982 | $0.072024 | $10.20M | -9.83% |
| 2026-06-09 | $0.08531 | $0.08587 | $0.07792 | $0.07988 | $16.75M | -6.41% |
| 2026-06-08 | $0.08989 | $0.09106 | $0.0851 | $0.085347 | $9.91M | -4.80% |
| 2026-06-07 | $0.08968 | $0.09589 | $0.08611 | $0.089653 | $13.12M | -0.36% |
| 2026-06-06 | $0.09457 | $0.09834 | $0.0874 | $0.089977 | $18.81M | -4.90% |
| 2026-06-05 | $0.09448 | $0.09718 | $0.08225 | $0.094614 | $22.32M | +0.13% |
| 2026-06-04 | $0.11192 | $0.11399 | $0.09199 | $0.094487 | $27.16M | -15.61% |
| 2026-06-03 | $0.0944 | $0.1185 | $0.08929 | $0.111969 | $32.02M | +18.61% |
| 2026-06-02 | $0.08876 | $0.10124 | $0.08164 | $0.094405 | $12.42M | +6.37% |
| 2026-06-01 | $0.08816 | $0.0900 | $0.08465 | $0.088754 | $3.53M | +1.42% |
| 2026-05-31 | $0.08835 | $0.0931 | $0.08486 | $0.087515 | $4.93M | -0.78% |
| 2026-05-30 | $0.08684 | $0.08961 | $0.08565 | $0.088202 | $4.63M | +0.98% |
| 2026-05-29 | $0.08833 | $0.08987 | $0.08444 | $0.087344 | $4.91M | -1.18% |
| 2026-05-28 | $0.09324 | $0.09356 | $0.08551 | $0.088391 | $5.88M | -5.30% |
| 2026-05-27 | $0.09687 | $0.09901 | $0.09228 | $0.093334 | $2.91M | -4.01% |
| 2026-05-26 | $0.10027 | $0.10406 | $0.09671 | $0.097229 | $5.41M | -3.25% |
| 2026-05-25 | $0.09877 | $0.10204 | $0.0978 | $0.100498 | $3.98M | +1.02% |
| 2026-05-24 | $0.10207 | $0.1027 | $0.09632 | $0.099487 | $3.71M | -2.34% |
| 2026-05-23 | $0.10008 | $0.10624 | $0.0940 | $0.101872 | $5.48M | +2.52% |
| 2026-05-22 | $0.10686 | $0.11022 | $0.09898 | $0.099372 | $5.42M | -6.79% |
| 2026-05-21 | $0.10584 | $0.10826 | $0.1032 | $0.106608 | $4.15M | +0.95% |
| 2026-05-20 | $0.10284 | $0.10766 | $0.10222 | $0.10561 | $3.88M | +2.71% |
| 2026-05-19 | $0.10563 | $0.1071 | $0.10254 | $0.102827 | $2.08M | -1.96% |
| 2026-05-18 | $0.10446 | $0.10607 | $0.10168 | $0.104886 | $4.38M | +0.90% |
| 2026-05-17 | $0.10694 | $0.10871 | $0.10049 | $0.103952 | $4.51M | -2.79% |
| 2026-05-16 | $0.11096 | $0.1120 | $0.10526 | $0.106935 | $7.31M | -3.63% |
| 2026-05-15 | $0.1208 | $0.12227 | $0.1099 | $0.110964 | $6.24M | -8.14% |
| 2026-05-14 | $0.11665 | $0.12567 | $0.1151 | $0.120799 | $5.23M | +3.50% |
| 2026-05-13 | $0.12165 | $0.1257 | $0.11468 | $0.116717 | $6.33M | -4.05% |
| 2026-05-12 | $0.12885 | $0.12892 | $0.1196 | $0.121645 | $4.76M | -5.62% |
| 2026-05-11 | $0.13222 | $0.13367 | $0.12582 | $0.128885 | $7.70M | -2.22% |
| 2026-05-10 | $0.1300 | $0.14012 | $0.12661 | $0.131813 | $11.19M | +1.00% |
| 2026-05-09 | $0.13176 | $0.1352 | $0.12768 | $0.130508 | $8.32M | -0.12% |
| 2026-05-08 | $0.11965 | $0.13562 | $0.11735 | $0.130659 | $15.94M | +9.24% |
| 2026-05-07 | $0.12086 | $0.12777 | $0.11485 | $0.119606 | $10.67M | -0.20% |
| 2026-05-06 | $0.10964 | $0.1263 | $0.10951 | $0.119851 | $15.57M | +9.35% |
| 2026-05-05 | $0.10039 | $0.11356 | $0.09993 | $0.109601 | $10.82M | +9.24% |
| 2026-05-04 | $0.10055 | $0.10811 | $0.09882 | $0.100327 | $10.35M | -0.68% |
| 2026-05-03 | $0.10259 | $0.1037 | $0.09988 | $0.101012 | $7.67M | -0.93% |
| 2026-05-02 | $0.10209 | $0.10404 | $0.1007 | $0.101964 | $6.19M | -0.24% |
| 2026-05-01 | $0.1027 | $0.10533 | $0.10138 | $0.102212 | $6.99M | -1.06% |
| 2026-04-30 | $0.10391 | $0.1052 | $0.1017 | $0.103304 | $6.38M | -0.30% |
| 2026-04-29 | $0.10616 | $0.11017 | $0.1000 | $0.10361 | $8.88M | -2.40% |
| 2026-04-28 | $0.10706 | $0.10758 | $0.10466 | $0.106162 | $5.09M | -0.78% |
| 2026-04-27 | $0.10935 | $0.11357 | $0.10415 | $0.1070 | $8.17M | -2.18% |
| 2026-04-26 | $0.10738 | $0.11137 | $0.10585 | $0.10938 | $6.00M | +1.16% |
| 2026-04-25 | $0.10857 | $0.11089 | $0.10608 | $0.108124 | $6.65M | -0.15% |
| 2026-04-24 | $0.10983 | $0.11176 | $0.10717 | $0.108283 | $7.75M | -1.05% |
| 2026-04-23 | $0.10652 | $0.11121 | $0.10434 | $0.109434 | $7.98M | +2.36% |
| 2026-04-22 | $0.11207 | $0.11464 | $0.10638 | $0.106909 | $8.02M | -4.24% |
| 2026-04-21 | $0.11211 | $0.11497 | $0.10942 | $0.111639 | $6.94M | -0.51% |
| 2026-04-20 | $0.11251 | $0.11929 | $0.11189 | $0.112214 | $9.16M | -0.97% |
| 2026-04-19 | $0.11992 | $0.12296 | $0.11175 | $0.113313 | $9.84M | -5.29% |
| 2026-04-18 | $0.12512 | $0.1269 | $0.1186 | $0.119647 | $12.45M | -4.09% |
| 2026-04-17 | $0.11355 | $0.13653 | $0.1088 | $0.124743 | $15.12M | +9.84% |
| 2026-04-16 | $0.0993 | $0.1157 | $0.09875 | $0.113569 | $7.34M | +14.38% |
| 2026-04-15 | $0.09634 | $0.10093 | $0.09463 | $0.099288 | $3.45M | +2.89% |
| 2026-04-14 | $0.10088 | $0.10118 | $0.09445 | $0.096503 | $7.29M | -4.38% |
| 2026-04-13 | $0.0912 | $0.10165 | $0.09071 | $0.100924 | $9.97M | +9.94% |
| 2026-04-12 | $0.09601 | $0.09775 | $0.09006 | $0.091798 | $7.15M | -4.42% |
| 2026-04-11 | $0.09454 | $0.09835 | $0.0923 | $0.096044 | $7.14M | +1.33% |
| 2026-04-10 | $0.09051 | $0.09887 | $0.09031 | $0.094787 | $17.13M | +4.77% |
| 2026-04-09 | $0.08806 | $0.09383 | $0.08591 | $0.090474 | $7.58M | +2.73% |
| 2026-04-08 | $0.09087 | $0.09436 | $0.08783 | $0.088072 | $11.98M | -3.19% |
| 2026-04-07 | $0.08169 | $0.09133 | $0.07948 | $0.090972 | $13.17M | +11.36% |
| 2026-04-06 | $0.0807 | $0.0856 | $0.08013 | $0.08169 | $10.62M | +1.33% |
| 2026-04-05 | $0.08012 | $0.08073 | $0.07658 | $0.080618 | $5.38M | +0.60% |
| 2026-04-04 | $0.07977 | $0.08159 | $0.07935 | $0.080138 | $3.08M | +0.15% |
| 2026-04-03 | $0.0812 | $0.08283 | $0.07879 | $0.080021 | $6.12M | -1.28% |
| 2026-04-02 | $0.09018 | $0.09085 | $0.0790 | $0.081056 | $14.22M | -10.16% |
| 2026-04-01 | $0.09096 | $0.09378 | $0.0893 | $0.090223 | $7.72M | -0.69% |
| 2026-03-31 | $0.09124 | $0.0940 | $0.08928 | $0.090848 | $7.54M | +0.05% |
| 2026-03-30 | $0.08988 | $0.09382 | $0.08974 | $0.090807 | $7.29M | +1.12% |
| 2026-03-29 | $0.09058 | $0.09204 | $0.08667 | $0.089802 | $3.95M | -0.82% |
| 2026-03-28 | $0.08905 | $0.09492 | $0.08798 | $0.090546 | $7.82M | +1.70% |
| 2026-03-27 | $0.0967 | $0.09959 | $0.0886 | $0.089029 | $7.92M | -7.93% |
| 2026-03-26 | $0.10436 | $0.10987 | $0.09526 | $0.096696 | $14.60M | -7.35% |
| 2026-03-25 | $0.09539 | $0.10496 | $0.09394 | $0.10437 | $13.50M | +9.41% |
| 2026-03-24 | $0.09378 | $0.09612 | $0.0912 | $0.095392 | $10.04M | +2.22% |
| 2026-03-23 | $0.09543 | $0.0988 | $0.09178 | $0.093319 | $18.52M | -1.44% |
| 2026-03-22 | $0.09909 | $0.10024 | $0.09383 | $0.094681 | $9.40M | -4.11% |
| 2026-03-21 | $0.10202 | $0.10283 | $0.09844 | $0.098738 | $5.64M | -3.18% |
| 2026-03-20 | $0.10302 | $0.1065 | $0.10033 | $0.101982 | $7.68M | -0.80% |
| 2026-03-19 | $0.10823 | $0.10866 | $0.10074 | $0.102803 | $8.73M | -5.02% |
| 2026-03-18 | $0.11667 | $0.11782 | $0.10684 | $0.10824 | $9.18M | -7.24% |
| 2026-03-17 | $0.11967 | $0.12007 | $0.11461 | $0.116689 | $8.06M | -1.80% |
| 2026-03-16 | $0.11046 | $0.12062 | $0.10993 | $0.118832 | $14.98M | +7.58% |
| 2026-03-15 | $0.10798 | $0.11151 | $0.10714 | $0.110461 | $5.58M | +2.27% |
| 2026-03-14 | $0.10859 | $0.11054 | $0.10645 | $0.108009 | $5.48M | -0.47% |
| 2026-03-13 | $0.10644 | $0.11631 | $0.10627 | $0.108515 | $12.25M | +1.95% |
| 2026-03-12 | $0.10485 | $0.10742 | $0.10264 | $0.106438 | $7.80M | +1.39% |
| 2026-03-11 | $0.10305 | $0.10686 | $0.10074 | $0.104979 | $9.15M | +1.48% |
| 2026-03-10 | $0.10111 | $0.10688 | $0.10086 | $0.103452 | $11.31M | +2.42% |
| 2026-03-09 | $0.09876 | $0.10496 | $0.09855 | $0.101012 | $8.35M | +2.27% |
| 2026-03-08 | $0.10091 | $0.10161 | $0.09671 | $0.098769 | $6.73M | -1.59% |
| 2026-03-07 | $0.10478 | $0.10494 | $0.0990 | $0.100365 | $8.31M | -4.20% |
| 2026-03-06 | $0.11511 | $0.11629 | $0.10408 | $0.104767 | $9.44M | -9.01% |
| 2026-03-05 | $0.1174 | $0.11903 | $0.11233 | $0.115139 | $9.68M | -1.56% |
| 2026-03-04 | $0.11129 | $0.11997 | $0.10981 | $0.116966 | $19.39M | +5.12% |
| 2026-03-03 | $0.11392 | $0.11513 | $0.10721 | $0.11127 | $9.74M | -2.29% |
| 2026-03-02 | $0.10359 | $0.1177 | $0.10212 | $0.113883 | $14.75M | +9.96% |
| 2026-03-01 | $0.10413 | $0.1081 | $0.1008 | $0.103567 | $8.86M | -0.83% |
| 2026-02-28 | $0.10279 | $0.10534 | $0.09518 | $0.104433 | $12.68M | +1.59% |
| 2026-02-27 | $0.10519 | $0.10897 | $0.09969 | $0.102798 | $8.99M | -2.05% |
| 2026-02-26 | $0.10938 | $0.1193 | $0.10295 | $0.104951 | $18.37M | -3.57% |
| 2026-02-25 | $0.0980 | $0.11508 | $0.09753 | $0.108836 | $15.63M | +11.13% |
| 2026-02-24 | $0.09847 | $0.09978 | $0.09407 | $0.097931 | $5.80M | -0.62% |
| 2026-02-23 | $0.1000 | $0.1030 | $0.0954 | $0.098544 | $9.84M | -1.15% |
| 2026-02-22 | $0.1079 | $0.1079 | $0.0990 | $0.099695 | $10.01M | -7.71% |
| 2026-02-21 | $0.1113 | $0.1126 | $0.1079 | $0.108021 | $5.17M | -2.74% |
| 2026-02-20 | $0.1109 | $0.1134 | $0.1067 | $0.111061 | $12.25M | -0.25% |
| 2026-02-19 | $0.1149 | $0.1155 | $0.1070 | $0.111335 | $9.67M | -3.23% |
| 2026-02-18 | $0.1205 | $0.12199 | $0.1141 | $0.115047 | $5.04M | -4.30% |
| 2026-02-17 | $0.1231 | $0.1240 | $0.1183 | $0.120219 | $7.04M | -1.83% |
| 2026-02-16 | $0.1216 | $0.12436 | $0.1185 | $0.122466 | $10.39M | +1.14% |
| 2026-02-15 | $0.1285 | $0.1310 | $0.1185 | $0.121087 | $12.27M | -5.79% |
| 2026-02-14 | $0.1210 | $0.13006 | $0.12022 | $0.128529 | $9.42M | +6.24% |
| 2026-02-13 | $0.11917 | $0.1222 | $0.1140 | $0.120985 | $10.44M | +1.57% |
| 2026-02-12 | $0.1115 | $0.11958 | $0.1115 | $0.119112 | $12.76M | +6.82% |
| 2026-02-11 | $0.1145 | $0.1164 | $0.1083 | $0.111505 | $12.94M | -2.61% |
| 2026-02-10 | $0.1205 | $0.1207 | $0.1132 | $0.114494 | $8.86M | -4.96% |
| 2026-02-09 | $0.1202 | $0.1227 | $0.1152 | $0.120465 | $11.31M | +0.50% |
| 2026-02-08 | $0.12643 | $0.12647 | $0.1192 | $0.119866 | $10.19M | -4.68% |
| 2026-02-07 | $0.1271 | $0.1298 | $0.12076 | $0.125745 | $23.53M | -0.89% |
| 2026-02-06 | $0.1140 | $0.1304 | $0.0998 | $0.126872 | $34.89M | +11.27% |
| 2026-02-05 | $0.13373 | $0.1363 | $0.1128 | $0.114026 | $34.65M | -14.74% |
| 2026-02-04 | $0.1373 | $0.1414 | $0.1313 | $0.13374 | $19.72M | -2.07% |
| 2026-02-03 | $0.14005 | $0.1437 | $0.1308 | $0.136562 | $26.57M | -2.62% |
| 2026-02-02 | $0.13651 | $0.1447 | $0.1314 | $0.140232 | $25.24M | +2.76% |
| 2026-02-01 | $0.13868 | $0.1416 | $0.1327 | $0.136463 | $12.65M | -1.19% |
| 2026-01-31 | $0.1539 | $0.1541 | $0.1218 | $0.138101 | $32.83M | -10.27% |
| 2026-01-30 | $0.15722 | $0.15813 | $0.14864 | $0.153905 | $17.03M | -1.71% |
| 2026-01-29 | $0.1728 | $0.1733 | $0.1534 | $0.156575 | $18.81M | -9.36% |
| 2026-01-28 | $0.1747 | $0.17644 | $0.1702 | $0.172749 | $11.21M | -0.82% |
| 2026-01-27 | $0.1690 | $0.1754 | $0.1658 | $0.174178 | $13.16M | +3.14% |
| 2026-01-26 | $0.1631 | $0.1710 | $0.1625 | $0.168879 | $10.97M | +2.97% |
| 2026-01-25 | $0.1740 | $0.1750 | $0.1591 | $0.164016 | $16.38M | -4.79% |
| 2026-01-24 | $0.1753 | $0.1769 | $0.172261 | $0.172261 | $6.32M | -1.50% |
| 2026-01-23 | $0.17527 | $0.1817 | $0.1720 | $0.174885 | $11.17M | -0.43% |
| 2026-01-22 | $0.1790 | $0.1817 | $0.17196 | $0.175643 | $12.40M | -1.06% |
| 2026-01-21 | $0.1794 | $0.18513 | $0.1710 | $0.177518 | $20.27M | -1.16% |
| 2026-01-20 | $0.1948 | $0.1951 | $0.17736 | $0.17961 | $24.43M | -7.83% |
| 2026-01-19 | $0.2043 | $0.2043 | $0.1792 | $0.194864 | $22.94M | -4.63% |
| 2026-01-18 | $0.2190 | $0.22078 | $0.2035 | $0.204317 | $10.65M | -6.35% |
| 2026-01-17 | $0.22141 | $0.22415 | $0.2175 | $0.218174 | $8.26M | -1.72% |
| 2026-01-16 | $0.2242 | $0.2248 | $0.2133 | $0.221991 | $12.63M | -0.97% |
| 2026-01-15 | $0.2375 | $0.23774 | $0.2203 | $0.224173 | $17.28M | -5.59% |
| 2026-01-14 | $0.24058 | $0.2540 | $0.2352 | $0.237449 | $34.37M | -1.65% |
| 2026-01-13 | $0.21391 | $0.2438 | $0.2130 | $0.241422 | $34.86M | +12.85% |
| 2026-01-12 | $0.22837 | $0.2367 | $0.2133 | $0.213928 | $12.92M | -5.51% |
| 2026-01-11 | $0.2272 | $0.2366 | $0.2240 | $0.226399 | $10.39M | -0.90% |
| 2026-01-10 | $0.2327 | $0.2333 | $0.2258 | $0.228451 | $7.81M | -1.60% |
| 2026-01-09 | $0.23325 | $0.24181 | $0.2284 | $0.232168 | $15.01M | -0.90% |
| 2026-01-08 | $0.2380 | $0.2400 | $0.2272 | $0.234271 | $20.58M | -1.45% |
| 2026-01-07 | $0.25685 | $0.25696 | $0.2344 | $0.237727 | $23.95M | -7.49% |
| 2026-01-06 | $0.2527 | $0.2634 | $0.2411 | $0.25697 | $27.83M | +1.72% |
| 2026-01-05 | $0.2509 | $0.2592 | $0.2385 | $0.252621 | $33.70M | +1.00% |
| 2026-01-04 | $0.2391 | $0.2526 | $0.2377 | $0.25012 | $19.14M | +4.62% |
| 2026-01-03 | $0.2374 | $0.24232 | $0.2312 | $0.239068 | $10.92M | +0.93% |
| 2026-01-02 | $0.2178 | $0.2397 | $0.2152 | $0.236864 | $23.77M | +8.84% |
| 2026-01-01 | $0.2000 | $0.2184 | $0.2000 | $0.217621 | $6.01M | +8.85% |
Frequently asked questions
What was the Ethena price on January 1, 2026?
ENA opened 2026-01-01 at $0.2000 and closed that day at $0.217621.
What was the highest price of Ethena in 2026?
The highest was $0.2944 on 2026-09-27; the lowest was $0.06982 on 2026-06-10.
How much did Ethena change in 2026?
ENA has moved +10.78% in 2026, from $0.2000 to $0.221565 (the year is not over).
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.