Ethena (ENA) ข้อมูลย้อนหลัง
Daily Ethena price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days ENA moved from $0.4356 to $0.1981 (−54.52%), with a high of $0.5350 and a low of $0.0699.
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | การเปลี่ยนแปลง |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.1989 | $0.2011 | $0.1965 | $0.1981 | 0.40% |
| Oct 16, 2026 | $0.2050 | $0.2085 | $0.1947 | $0.1989 | 2.98% |
| Oct 15, 2026 | $0.1959 | $0.2070 | $0.1825 | $0.2050 | 4.65% |
| Oct 14, 2026 | $0.2095 | $0.2145 | $0.1875 | $0.1958 | 6.54% |
| Oct 13, 2026 | $0.2060 | $0.2190 | $0.1988 | $0.2095 | 1.70% |
| Oct 12, 2026 | $0.2375 | $0.2474 | $0.2053 | $0.2059 | 13.31% |
| Oct 11, 2026 | $0.2206 | $0.2438 | $0.2198 | $0.2375 | 7.66% |
| Oct 10, 2026 | $0.2152 | $0.2246 | $0.2146 | $0.2206 | 2.51% |
| Oct 9, 2026 | $0.2066 | $0.2207 | $0.2063 | $0.2151 | 4.11% |
| Oct 8, 2026 | $0.2265 | $0.2283 | $0.1941 | $0.2066 | 8.79% |
| Oct 7, 2026 | $0.2404 | $0.2409 | $0.2200 | $0.2264 | 5.82% |
| Oct 6, 2026 | $0.2494 | $0.2531 | $0.2339 | $0.2403 | 3.65% |
| Oct 5, 2026 | $0.2414 | $0.2627 | $0.2365 | $0.2494 | 3.31% |
| Oct 4, 2026 | $0.2391 | $0.2431 | $0.2344 | $0.2414 | 0.96% |
| Oct 3, 2026 | $0.2325 | $0.2398 | $0.2299 | $0.2392 | 2.88% |
| Oct 2, 2026 | $0.2433 | $0.2521 | $0.2279 | $0.2324 | 4.48% |
| Oct 1, 2026 | $0.2649 | $0.2783 | $0.2408 | $0.2432 | 8.19% |
| Sep 30, 2026 | $0.2484 | $0.2811 | $0.2438 | $0.2649 | 6.64% |
| Sep 29, 2026 | $0.2567 | $0.2611 | $0.2433 | $0.2484 | 3.23% |
| Sep 28, 2026 | $0.2724 | $0.2769 | $0.2522 | $0.2566 | 5.80% |
| Sep 27, 2026 | $0.2695 | $0.2946 | $0.2645 | $0.2725 | 1.11% |
| Sep 26, 2026 | $0.2680 | $0.2857 | $0.2632 | $0.2696 | 0.60% |
| Sep 25, 2026 | $0.2246 | $0.2701 | $0.2188 | $0.2680 | 19.32% |
| Sep 24, 2026 | $0.2060 | $0.2269 | $0.1991 | $0.2246 | 9.03% |
| Sep 23, 2026 | $0.2164 | $0.2206 | $0.1983 | $0.2061 | 4.76% |
| Sep 22, 2026 | $0.2127 | $0.2211 | $0.2036 | $0.2165 | 1.79% |
| Sep 21, 2026 | $0.2168 | $0.2292 | $0.2072 | $0.2127 | 1.89% |
| Sep 20, 2026 | $0.2042 | $0.2307 | $0.1907 | $0.2169 | 6.22% |
| Sep 19, 2026 | $0.1683 | $0.2105 | $0.1674 | $0.2043 | 21.39% |
| Sep 18, 2026 | $0.1547 | $0.1716 | $0.1526 | $0.1684 | 8.86% |
| Sep 17, 2026 | $0.1488 | $0.1593 | $0.1485 | $0.1546 | 3.90% |
| Sep 16, 2026 | $0.1396 | $0.1522 | $0.1375 | $0.1489 | 6.66% |
| Sep 15, 2026 | $0.1432 | $0.1471 | $0.1355 | $0.1396 | 2.51% |
| Sep 14, 2026 | $0.1361 | $0.1488 | $0.1348 | $0.1432 | 5.22% |
| Sep 13, 2026 | $0.1424 | $0.1427 | $0.1353 | $0.1361 | 4.42% |
| Sep 12, 2026 | $0.1404 | $0.1439 | $0.1397 | $0.1424 | 1.42% |
| Sep 11, 2026 | $0.1430 | $0.1577 | $0.1381 | $0.1404 | 1.82% |
| Sep 10, 2026 | $0.1521 | $0.1523 | $0.1428 | $0.1429 | 6.05% |
| Sep 9, 2026 | $0.1593 | $0.1692 | $0.1498 | $0.1521 | 4.52% |
| Sep 8, 2026 | $0.1642 | $0.1687 | $0.1567 | $0.1592 | 3.05% |
| Sep 7, 2026 | $0.1762 | $0.1778 | $0.1623 | $0.1642 | 6.81% |
| Sep 6, 2026 | $0.1719 | $0.1889 | $0.1699 | $0.1762 | 2.50% |
| Sep 5, 2026 | $0.1628 | $0.1750 | $0.1615 | $0.1719 | 5.59% |
| Sep 4, 2026 | $0.1685 | $0.1728 | $0.1570 | $0.1628 | 3.38% |
| Sep 3, 2026 | $0.1492 | $0.1800 | $0.1481 | $0.1684 | 12.87% |
| Sep 2, 2026 | $0.1595 | $0.1624 | $0.1463 | $0.1492 | 6.46% |
| Sep 1, 2026 | $0.1495 | $0.1670 | $0.1487 | $0.1594 | 6.62% |
| Aug 31, 2026 | $0.1481 | $0.1536 | $0.1456 | $0.1495 | 0.95% |
| Aug 30, 2026 | $0.1596 | $0.1651 | $0.1456 | $0.1482 | 7.14% |
| Aug 29, 2026 | $0.1625 | $0.1662 | $0.1539 | $0.1596 | 1.78% |
| Aug 28, 2026 | $0.1702 | $0.1899 | $0.1567 | $0.1624 | 4.58% |
| Aug 27, 2026 | $0.1474 | $0.1726 | $0.1424 | $0.1701 | 15.40% |
| Aug 26, 2026 | $0.1429 | $0.1488 | $0.1349 | $0.1475 | 3.22% |
| Aug 25, 2026 | $0.1527 | $0.1598 | $0.1411 | $0.1429 | 6.42% |
| Aug 24, 2026 | $0.1616 | $0.1698 | $0.1491 | $0.1527 | 5.51% |
| Aug 23, 2026 | $0.1582 | $0.1835 | $0.1464 | $0.1616 | 2.15% |
| Aug 22, 2026 | $0.1421 | $0.1657 | $0.1364 | $0.1583 | 11.40% |
| Aug 21, 2026 | $0.1166 | $0.1555 | $0.1160 | $0.1421 | 21.87% |
| Aug 20, 2026 | $0.0933 | $0.1189 | $0.0919 | $0.1166 | 24.97% |
| Aug 19, 2026 | $0.0828 | $0.0952 | $0.0821 | $0.0933 | 12.68% |
| Aug 18, 2026 | $0.0833 | $0.0855 | $0.0816 | $0.0828 | 0.60% |
| Aug 17, 2026 | $0.0823 | $0.0846 | $0.0821 | $0.0832 | 1.09% |
| Aug 16, 2026 | $0.0839 | $0.0846 | $0.0811 | $0.0824 | 1.79% |
| Aug 15, 2026 | $0.0847 | $0.0858 | $0.0837 | $0.0840 | 0.83% |
| Aug 14, 2026 | $0.0860 | $0.0863 | $0.0823 | $0.0847 | 1.51% |
| Aug 13, 2026 | $0.0868 | $0.0884 | $0.0845 | $0.0860 | 0.92% |
| Aug 12, 2026 | $0.0901 | $0.0907 | $0.0853 | $0.0867 | 3.77% |
| Aug 11, 2026 | $0.0880 | $0.0917 | $0.0873 | $0.0901 | 2.39% |
| Aug 10, 2026 | $0.0865 | $0.0915 | $0.0863 | $0.0880 | 1.73% |
| Aug 9, 2026 | $0.0903 | $0.0906 | $0.0857 | $0.0866 | 4.10% |
| Aug 8, 2026 | $0.0915 | $0.0920 | $0.0894 | $0.0903 | 1.31% |
| Aug 7, 2026 | $0.0928 | $0.0982 | $0.0908 | $0.0914 | 1.51% |
| Aug 6, 2026 | $0.0924 | $0.0938 | $0.0900 | $0.0929 | 0.54% |
| Aug 5, 2026 | $0.0923 | $0.0941 | $0.0897 | $0.0924 | 0.11% |
| Aug 4, 2026 | $0.0929 | $0.0935 | $0.0902 | $0.0924 | 0.54% |
| Aug 3, 2026 | $0.0894 | $0.0941 | $0.0870 | $0.0930 | 4.03% |
| Aug 2, 2026 | $0.0793 | $0.0904 | $0.0792 | $0.0894 | 12.74% |
| Aug 1, 2026 | $0.0804 | $0.0819 | $0.0789 | $0.0792 | 1.49% |
| Jul 31, 2026 | $0.0812 | $0.0829 | $0.0796 | $0.0803 | 1.11% |
| Jul 30, 2026 | $0.0782 | $0.0834 | $0.0771 | $0.0812 | 3.84% |
| Jul 29, 2026 | $0.0834 | $0.0840 | $0.0770 | $0.0781 | 6.35% |
| Jul 28, 2026 | $0.0823 | $0.0865 | $0.0819 | $0.0835 | 1.46% |
| Jul 27, 2026 | $0.0904 | $0.0932 | $0.0819 | $0.0822 | 9.07% |
| Jul 26, 2026 | $0.0860 | $0.0910 | $0.0843 | $0.0904 | 5.12% |
| Jul 25, 2026 | $0.0872 | $0.0884 | $0.0852 | $0.0860 | 1.38% |
| Jul 24, 2026 | $0.0889 | $0.0915 | $0.0852 | $0.0873 | 1.80% |
| Jul 23, 2026 | $0.0902 | $0.0929 | $0.0878 | $0.0888 | 1.55% |
| Jul 22, 2026 | $0.0867 | $0.0930 | $0.0860 | $0.0902 | 4.04% |
| Jul 21, 2026 | $0.0829 | $0.0876 | $0.0827 | $0.0868 | 4.70% |
| Jul 20, 2026 | $0.0798 | $0.0838 | $0.0784 | $0.0829 | 3.88% |
| Jul 19, 2026 | $0.0807 | $0.0813 | $0.0791 | $0.0799 | 0.99% |
| Jul 18, 2026 | $0.0820 | $0.0831 | $0.0795 | $0.0806 | 1.71% |
| Jul 17, 2026 | $0.0823 | $0.0831 | $0.0787 | $0.0820 | 0.36% |
| Jul 16, 2026 | $0.0835 | $0.0863 | $0.0816 | $0.0823 | 1.44% |
| Jul 15, 2026 | $0.0840 | $0.0857 | $0.0825 | $0.0835 | 0.60% |
| Jul 14, 2026 | $0.0786 | $0.0853 | $0.0782 | $0.0840 | 6.87% |
| Jul 13, 2026 | $0.0800 | $0.0819 | $0.0770 | $0.0786 | 1.75% |
| Jul 12, 2026 | $0.0800 | $0.0826 | $0.0791 | $0.0799 | 0.13% |
| Jul 11, 2026 | $0.0810 | $0.0842 | $0.0799 | $0.0801 | 1.11% |
| Jul 10, 2026 | $0.0765 | $0.0822 | $0.0761 | $0.0811 | 6.01% |
| Jul 9, 2026 | $0.0748 | $0.0779 | $0.0737 | $0.0764 | 2.14% |
| Jul 8, 2026 | $0.0759 | $0.0774 | $0.0723 | $0.0747 | 1.58% |
| Jul 7, 2026 | $0.0784 | $0.0787 | $0.0749 | $0.0758 | 3.32% |
| Jul 6, 2026 | $0.0807 | $0.0811 | $0.0747 | $0.0784 | 2.85% |
| Jul 5, 2026 | $0.0789 | $0.0815 | $0.0767 | $0.0807 | 2.28% |
| Jul 4, 2026 | $0.0794 | $0.0817 | $0.0771 | $0.0789 | 0.63% |
| Jul 3, 2026 | $0.0766 | $0.0803 | $0.0754 | $0.0794 | 3.66% |
| Jul 2, 2026 | $0.0714 | $0.0797 | $0.0710 | $0.0767 | 7.42% |
| Jul 1, 2026 | $0.0723 | $0.0738 | $0.0705 | $0.0714 | 1.24% |
| Jun 30, 2026 | $0.0788 | $0.0789 | $0.0702 | $0.0722 | 8.38% |
| Jun 29, 2026 | $0.0768 | $0.0860 | $0.0757 | $0.0788 | 2.60% |
| Jun 28, 2026 | $0.0769 | $0.0776 | $0.0747 | $0.0769 | 0.00% |
| Jun 27, 2026 | $0.0795 | $0.0805 | $0.0764 | $0.0768 | 3.40% |
| Jun 26, 2026 | $0.0824 | $0.0828 | $0.0766 | $0.0795 | 3.52% |
| Jun 25, 2026 | $0.0851 | $0.0869 | $0.0786 | $0.0824 | 3.17% |
| Jun 24, 2026 | $0.0863 | $0.0868 | $0.0794 | $0.0851 | 1.39% |
| Jun 23, 2026 | $0.0909 | $0.0915 | $0.0843 | $0.0864 | 4.95% |
| Jun 22, 2026 | $0.0870 | $0.0985 | $0.0870 | $0.0909 | 4.48% |
| Jun 21, 2026 | $0.0894 | $0.0942 | $0.0868 | $0.0869 | 2.80% |
| Jun 20, 2026 | $0.0879 | $0.0910 | $0.0854 | $0.0894 | 1.71% |
| Jun 19, 2026 | $0.0957 | $0.0962 | $0.0863 | $0.0880 | 8.05% |
| Jun 18, 2026 | $0.0951 | $0.0984 | $0.0883 | $0.0957 | 0.63% |
| Jun 17, 2026 | $0.0861 | $0.0962 | $0.0848 | $0.0951 | 10.45% |
| Jun 16, 2026 | $0.0856 | $0.0889 | $0.0840 | $0.0861 | 0.58% |
| Jun 15, 2026 | $0.0841 | $0.0905 | $0.0830 | $0.0855 | 1.66% |
| Jun 14, 2026 | $0.0840 | $0.0856 | $0.0788 | $0.0841 | 0.12% |
| Jun 13, 2026 | $0.0784 | $0.0870 | $0.0767 | $0.0840 | 7.14% |
| Jun 12, 2026 | $0.0799 | $0.0830 | $0.0772 | $0.0783 | 2.00% |
| Jun 11, 2026 | $0.0720 | $0.0810 | $0.0720 | $0.0799 | 10.97% |
| Jun 10, 2026 | $0.0804 | $0.0811 | $0.0699 | $0.0720 | 10.45% |
| Jun 9, 2026 | $0.0854 | $0.0860 | $0.0779 | $0.0803 | 5.97% |
| Jun 8, 2026 | $0.0899 | $0.0910 | $0.0850 | $0.0854 | 5.01% |
| Jun 7, 2026 | $0.0897 | $0.0960 | $0.0860 | $0.0898 | 0.11% |
| Jun 6, 2026 | $0.0946 | $0.0985 | $0.0870 | $0.0896 | 5.29% |
| Jun 5, 2026 | $0.0945 | $0.0972 | $0.0822 | $0.0946 | 0.11% |
| Jun 4, 2026 | $0.1120 | $0.1140 | $0.0920 | $0.0945 | 15.63% |
| Jun 3, 2026 | $0.0944 | $0.1185 | $0.0892 | $0.1120 | 18.64% |
| Jun 2, 2026 | $0.0888 | $0.1013 | $0.0816 | $0.0944 | 6.31% |
| Jun 1, 2026 | $0.0881 | $0.0900 | $0.0847 | $0.0887 | 0.68% |
| May 31, 2026 | $0.0884 | $0.0932 | $0.0848 | $0.0881 | 0.34% |
| May 30, 2026 | $0.0868 | $0.0896 | $0.0855 | $0.0883 | 1.73% |
| May 29, 2026 | $0.0883 | $0.0901 | $0.0843 | $0.0868 | 1.70% |
| May 28, 2026 | $0.0932 | $0.0936 | $0.0855 | $0.0883 | 5.26% |
| May 27, 2026 | $0.0969 | $0.0991 | $0.0921 | $0.0933 | 3.72% |
| May 26, 2026 | $0.1002 | $0.1041 | $0.0966 | $0.0969 | 3.29% |
| May 25, 2026 | $0.0987 | $0.1020 | $0.0977 | $0.1002 | 1.52% |
| May 24, 2026 | $0.1022 | $0.1027 | $0.0963 | $0.0987 | 3.42% |
| May 23, 2026 | $0.1000 | $0.1063 | $0.0937 | $0.1021 | 2.10% |
| May 22, 2026 | $0.1069 | $0.1104 | $0.0989 | $0.1000 | 6.45% |
| May 21, 2026 | $0.1058 | $0.1083 | $0.1031 | $0.1069 | 1.04% |
| May 20, 2026 | $0.1028 | $0.1076 | $0.1022 | $0.1058 | 2.92% |
| May 19, 2026 | $0.1056 | $0.1072 | $0.1025 | $0.1029 | 2.56% |
| May 18, 2026 | $0.1044 | $0.1061 | $0.1017 | $0.1056 | 1.15% |
| May 17, 2026 | $0.1069 | $0.1088 | $0.1004 | $0.1045 | 2.25% |
| May 16, 2026 | $0.1109 | $0.1121 | $0.1052 | $0.1070 | 3.52% |
| May 15, 2026 | $0.1208 | $0.1223 | $0.1098 | $0.1110 | 8.11% |
| May 14, 2026 | $0.1167 | $0.1257 | $0.1151 | $0.1208 | 3.51% |
| May 13, 2026 | $0.1217 | $0.1257 | $0.1147 | $0.1167 | 4.11% |
| May 12, 2026 | $0.1288 | $0.1289 | $0.1196 | $0.1217 | 5.51% |
| May 11, 2026 | $0.1322 | $0.1337 | $0.1257 | $0.1288 | 2.57% |
| May 10, 2026 | $0.1300 | $0.1401 | $0.1266 | $0.1322 | 1.69% |
| May 9, 2026 | $0.1317 | $0.1352 | $0.1278 | $0.1300 | 1.29% |
| May 8, 2026 | $0.1196 | $0.1357 | $0.1173 | $0.1317 | 10.12% |
| May 7, 2026 | $0.1208 | $0.1278 | $0.1148 | $0.1196 | 0.99% |
| May 6, 2026 | $0.1096 | $0.1263 | $0.1095 | $0.1208 | 10.22% |
| May 5, 2026 | $0.1004 | $0.1136 | $0.0999 | $0.1096 | 9.16% |
| May 4, 2026 | $0.1005 | $0.1082 | $0.0988 | $0.1003 | 0.20% |
| May 3, 2026 | $0.1026 | $0.1037 | $0.0999 | $0.1005 | 2.05% |
| May 2, 2026 | $0.1022 | $0.1040 | $0.1007 | $0.1025 | 0.29% |
| May 1, 2026 | $0.1028 | $0.1054 | $0.1015 | $0.1021 | 0.68% |
| Apr 30, 2026 | $0.1040 | $0.1052 | $0.1017 | $0.1027 | 1.25% |
| Apr 29, 2026 | $0.1062 | $0.1102 | $0.0999 | $0.1040 | 2.07% |
| Apr 28, 2026 | $0.1070 | $0.1076 | $0.1046 | $0.1062 | 0.75% |
| Apr 27, 2026 | $0.1094 | $0.1137 | $0.1041 | $0.1070 | 2.19% |
| Apr 26, 2026 | $0.1073 | $0.1114 | $0.1058 | $0.1094 | 1.96% |
| Apr 25, 2026 | $0.1086 | $0.1109 | $0.1061 | $0.1074 | 1.10% |
| Apr 24, 2026 | $0.1099 | $0.1118 | $0.1071 | $0.1087 | 1.09% |
| Apr 23, 2026 | $0.1065 | $0.1113 | $0.1043 | $0.1099 | 3.19% |
| Apr 22, 2026 | $0.1121 | $0.1147 | $0.1063 | $0.1064 | 5.08% |
| Apr 21, 2026 | $0.1121 | $0.1150 | $0.1094 | $0.1120 | 0.09% |
| Apr 20, 2026 | $0.1125 | $0.1193 | $0.1119 | $0.1121 | 0.36% |
| Apr 19, 2026 | $0.1199 | $0.1230 | $0.1117 | $0.1125 | 6.17% |
| Apr 18, 2026 | $0.1250 | $0.1269 | $0.1186 | $0.1199 | 4.08% |
| Apr 17, 2026 | $0.1135 | $0.1367 | $0.1087 | $0.1250 | 10.13% |
| Apr 16, 2026 | $0.0994 | $0.1158 | $0.0987 | $0.1136 | 14.29% |
| Apr 15, 2026 | $0.0963 | $0.1010 | $0.0946 | $0.0994 | 3.22% |
| Apr 14, 2026 | $0.1010 | $0.1012 | $0.0944 | $0.0963 | 4.65% |
| Apr 13, 2026 | $0.0912 | $0.1017 | $0.0907 | $0.1010 | 10.75% |
| Apr 12, 2026 | $0.0961 | $0.0977 | $0.0900 | $0.0912 | 5.10% |
| Apr 11, 2026 | $0.0945 | $0.0984 | $0.0922 | $0.0960 | 1.59% |
| Apr 10, 2026 | $0.0905 | $0.0989 | $0.0902 | $0.0946 | 4.53% |
| Apr 9, 2026 | $0.0881 | $0.0939 | $0.0860 | $0.0905 | 2.72% |
| Apr 8, 2026 | $0.0909 | $0.0944 | $0.0878 | $0.0881 | 3.08% |
| Apr 7, 2026 | $0.0817 | $0.0914 | $0.0794 | $0.0908 | 11.14% |
| Apr 6, 2026 | $0.0807 | $0.0856 | $0.0801 | $0.0817 | 1.24% |
| Apr 5, 2026 | $0.0801 | $0.0807 | $0.0765 | $0.0806 | 0.62% |
| Apr 4, 2026 | $0.0798 | $0.0816 | $0.0793 | $0.0801 | 0.38% |
| Apr 3, 2026 | $0.0812 | $0.0829 | $0.0787 | $0.0797 | 1.85% |
| Apr 2, 2026 | $0.0902 | $0.0909 | $0.0789 | $0.0812 | 9.98% |
| Apr 1, 2026 | $0.0910 | $0.0938 | $0.0893 | $0.0902 | 0.88% |
| Mar 31, 2026 | $0.0913 | $0.0941 | $0.0893 | $0.0910 | 0.33% |
| Mar 30, 2026 | $0.0899 | $0.0938 | $0.0898 | $0.0912 | 1.45% |
| Mar 29, 2026 | $0.0905 | $0.0921 | $0.0866 | $0.0898 | 0.77% |
| Mar 28, 2026 | $0.0891 | $0.0950 | $0.0879 | $0.0906 | 1.68% |
| Mar 27, 2026 | $0.0967 | $0.0996 | $0.0885 | $0.0891 | 7.86% |
| Mar 26, 2026 | $0.1043 | $0.1099 | $0.0953 | $0.0967 | 7.29% |
| Mar 25, 2026 | $0.0954 | $0.1050 | $0.0939 | $0.1043 | 9.33% |
| Mar 24, 2026 | $0.0937 | $0.0962 | $0.0912 | $0.0953 | 1.71% |
| Mar 23, 2026 | $0.0955 | $0.0988 | $0.0918 | $0.0937 | 1.88% |
| Mar 22, 2026 | $0.0991 | $0.1003 | $0.0938 | $0.0955 | 3.63% |
| Mar 21, 2026 | $0.1020 | $0.1028 | $0.0984 | $0.0991 | 2.84% |
| Mar 20, 2026 | $0.1031 | $0.1065 | $0.1003 | $0.1020 | 1.07% |
| Mar 19, 2026 | $0.1083 | $0.1087 | $0.1007 | $0.1030 | 4.89% |
| Mar 18, 2026 | $0.1167 | $0.1178 | $0.1068 | $0.1083 | 7.20% |
| Mar 17, 2026 | $0.1196 | $0.1201 | $0.1146 | $0.1167 | 2.42% |
| Mar 16, 2026 | $0.1105 | $0.1206 | $0.1100 | $0.1196 | 8.24% |
| Mar 15, 2026 | $0.1080 | $0.1115 | $0.1071 | $0.1104 | 2.22% |
| Mar 14, 2026 | $0.1086 | $0.1105 | $0.1063 | $0.1080 | 0.55% |
| Mar 13, 2026 | $0.1064 | $0.1164 | $0.1063 | $0.1087 | 2.16% |
| Mar 12, 2026 | $0.1049 | $0.1075 | $0.1025 | $0.1064 | 1.43% |
| Mar 11, 2026 | $0.1030 | $0.1069 | $0.1008 | $0.1048 | 1.75% |
| Mar 10, 2026 | $0.1010 | $0.1069 | $0.1008 | $0.1030 | 1.98% |
| Mar 9, 2026 | $0.0988 | $0.1050 | $0.0985 | $0.1010 | 2.23% |
| Mar 8, 2026 | $0.1009 | $0.1017 | $0.0966 | $0.0988 | 2.08% |
| Mar 7, 2026 | $0.1049 | $0.1050 | $0.0990 | $0.1009 | 3.81% |
| Mar 6, 2026 | $0.1151 | $0.1163 | $0.1040 | $0.1048 | 8.95% |
| Mar 5, 2026 | $0.1174 | $0.1191 | $0.1122 | $0.1151 | 1.96% |
| Mar 4, 2026 | $0.1112 | $0.1200 | $0.1098 | $0.1174 | 5.58% |
| Mar 3, 2026 | $0.1138 | $0.1152 | $0.1072 | $0.1112 | 2.28% |
| Mar 2, 2026 | $0.1036 | $0.1177 | $0.1019 | $0.1139 | 9.94% |
| Mar 1, 2026 | $0.1042 | $0.1081 | $0.1008 | $0.1035 | 0.67% |
| Feb 28, 2026 | $0.1027 | $0.1054 | $0.0951 | $0.1041 | 1.36% |
| Feb 27, 2026 | $0.1052 | $0.1090 | $0.0997 | $0.1028 | 2.28% |
| Feb 26, 2026 | $0.1094 | $0.1194 | $0.1029 | $0.1052 | 3.84% |
| Feb 25, 2026 | $0.0979 | $0.1151 | $0.0975 | $0.1094 | 11.75% |
| Feb 24, 2026 | $0.0985 | $0.0998 | $0.0941 | $0.0979 | 0.61% |
| Feb 23, 2026 | $0.1000 | $0.1031 | $0.0954 | $0.0985 | 1.50% |
| Feb 22, 2026 | $0.1080 | $0.1080 | $0.0989 | $0.1000 | 7.41% |
| Feb 21, 2026 | $0.1113 | $0.1125 | $0.1079 | $0.1080 | 2.96% |
| Feb 20, 2026 | $0.1109 | $0.1134 | $0.1066 | $0.1113 | 0.36% |
| Feb 19, 2026 | $0.1151 | $0.1156 | $0.1070 | $0.1109 | 3.65% |
| Feb 18, 2026 | $0.1204 | $0.1220 | $0.1140 | $0.1150 | 4.49% |
| Feb 17, 2026 | $0.1232 | $0.1241 | $0.1183 | $0.1205 | 2.19% |
| Feb 16, 2026 | $0.1216 | $0.1244 | $0.1185 | $0.1231 | 1.23% |
| Feb 15, 2026 | $0.1284 | $0.1310 | $0.1186 | $0.1216 | 5.30% |
| Feb 14, 2026 | $0.1209 | $0.1301 | $0.1202 | $0.1285 | 6.29% |
| Feb 13, 2026 | $0.1192 | $0.1223 | $0.1140 | $0.1209 | 1.43% |
| Feb 12, 2026 | $0.1116 | $0.1197 | $0.1116 | $0.1192 | 6.81% |
| Feb 11, 2026 | $0.1146 | $0.1166 | $0.1083 | $0.1115 | 2.71% |
| Feb 10, 2026 | $0.1205 | $0.1207 | $0.1131 | $0.1145 | 4.98% |
| Feb 9, 2026 | $0.1202 | $0.1227 | $0.1149 | $0.1204 | 0.17% |
| Feb 8, 2026 | $0.1265 | $0.1266 | $0.1192 | $0.1202 | 4.98% |
| Feb 7, 2026 | $0.1272 | $0.1299 | $0.1207 | $0.1264 | 0.63% |
| Feb 6, 2026 | $0.1141 | $0.1304 | $0.0997 | $0.1272 | 11.48% |
| Feb 5, 2026 | $0.1339 | $0.1363 | $0.1128 | $0.1141 | 14.79% |
| Feb 4, 2026 | $0.1373 | $0.1419 | $0.1312 | $0.1338 | 2.55% |
| Feb 3, 2026 | $0.1401 | $0.1438 | $0.1308 | $0.1373 | 2.00% |
| Feb 2, 2026 | $0.1366 | $0.1448 | $0.1306 | $0.1401 | 2.56% |
| Feb 1, 2026 | $0.1386 | $0.1416 | $0.1327 | $0.1365 | 1.52% |
| Jan 31, 2026 | $0.1539 | $0.1541 | $0.1215 | $0.1387 | 9.88% |
| Jan 30, 2026 | $0.1572 | $0.1582 | $0.1484 | $0.1539 | 2.10% |
| Jan 29, 2026 | $0.1729 | $0.1734 | $0.1535 | $0.1573 | 9.02% |
| Jan 28, 2026 | $0.1747 | $0.1764 | $0.1702 | $0.1728 | 1.09% |
| Jan 27, 2026 | $0.1690 | $0.1753 | $0.1658 | $0.1747 | 3.37% |
| Jan 26, 2026 | $0.1630 | $0.1710 | $0.1625 | $0.1690 | 3.68% |
| Jan 25, 2026 | $0.1741 | $0.1750 | $0.1591 | $0.1630 | 6.38% |
| Jan 24, 2026 | $0.1752 | $0.1769 | $0.1724 | $0.1741 | 0.63% |
| Jan 23, 2026 | $0.1752 | $0.1817 | $0.1720 | $0.1753 | 0.06% |
| Jan 22, 2026 | $0.1791 | $0.1817 | $0.1719 | $0.1753 | 2.12% |
| Jan 21, 2026 | $0.1794 | $0.1851 | $0.1709 | $0.1790 | 0.22% |
| Jan 20, 2026 | $0.1949 | $0.1951 | $0.1773 | $0.1794 | 7.95% |
| Jan 19, 2026 | $0.2044 | $0.2044 | $0.1773 | $0.1948 | 4.70% |
| Jan 18, 2026 | $0.2190 | $0.2208 | $0.2034 | $0.2044 | 6.67% |
| Jan 17, 2026 | $0.2214 | $0.2241 | $0.2175 | $0.2190 | 1.08% |
| Jan 16, 2026 | $0.2243 | $0.2248 | $0.2132 | $0.2214 | 1.29% |
| Jan 15, 2026 | $0.2375 | $0.2377 | $0.2203 | $0.2243 | 5.56% |
| Jan 14, 2026 | $0.2406 | $0.2540 | $0.2352 | $0.2375 | 1.29% |
| Jan 13, 2026 | $0.2139 | $0.2437 | $0.2129 | $0.2406 | 12.48% |
| Jan 12, 2026 | $0.2285 | $0.2367 | $0.2133 | $0.2140 | 6.35% |
| Jan 11, 2026 | $0.2272 | $0.2366 | $0.2238 | $0.2285 | 0.57% |
| Jan 10, 2026 | $0.2327 | $0.2333 | $0.2257 | $0.2271 | 2.41% |
| Jan 9, 2026 | $0.2333 | $0.2419 | $0.2284 | $0.2327 | 0.26% |
| Jan 8, 2026 | $0.2381 | $0.2399 | $0.2272 | $0.2332 | 2.06% |
| Jan 7, 2026 | $0.2568 | $0.2570 | $0.2342 | $0.2380 | 7.32% |
| Jan 6, 2026 | $0.2527 | $0.2633 | $0.2410 | $0.2569 | 1.66% |
| Jan 5, 2026 | $0.2506 | $0.2592 | $0.2385 | $0.2527 | 0.84% |
| Jan 4, 2026 | $0.2391 | $0.2526 | $0.2377 | $0.2507 | 4.85% |
| Jan 3, 2026 | $0.2373 | $0.2422 | $0.2305 | $0.2392 | 0.80% |
| Jan 2, 2026 | $0.2177 | $0.2396 | $0.2151 | $0.2374 | 9.05% |
| Jan 1, 2026 | $0.2000 | $0.2184 | $0.1999 | $0.2176 | 8.80% |
| Dec 31, 2025 | $0.2036 | $0.2071 | $0.1971 | $0.1999 | 1.82% |
| Dec 30, 2025 | $0.2107 | $0.2109 | $0.2011 | $0.2037 | 3.32% |
| Dec 29, 2025 | $0.2082 | $0.2191 | $0.2061 | $0.2106 | 1.15% |
| Dec 28, 2025 | $0.2169 | $0.2175 | $0.2061 | $0.2081 | 4.06% |
| Dec 27, 2025 | $0.2102 | $0.2180 | $0.2093 | $0.2169 | 3.19% |
| Dec 26, 2025 | $0.1994 | $0.2140 | $0.1982 | $0.2102 | 5.42% |
| Dec 25, 2025 | $0.2010 | $0.2081 | $0.1986 | $0.1995 | 0.75% |
| Dec 24, 2025 | $0.2001 | $0.2034 | $0.1956 | $0.2010 | 0.45% |
| Dec 23, 2025 | $0.2069 | $0.2073 | $0.1929 | $0.2001 | 3.29% |
| Dec 22, 2025 | $0.2106 | $0.2174 | $0.2049 | $0.2070 | 1.71% |
| Dec 21, 2025 | $0.2125 | $0.2140 | $0.2038 | $0.2106 | 0.89% |
| Dec 20, 2025 | $0.2091 | $0.2141 | $0.2080 | $0.2125 | 1.63% |
| Dec 19, 2025 | $0.1977 | $0.2134 | $0.1911 | $0.2091 | 5.77% |
| Dec 18, 2025 | $0.2044 | $0.2137 | $0.1912 | $0.1976 | 3.33% |
| Dec 17, 2025 | $0.2183 | $0.2204 | $0.2000 | $0.2043 | 6.41% |
| Dec 16, 2025 | $0.2187 | $0.2265 | $0.2110 | $0.2183 | 0.18% |
| Dec 15, 2025 | $0.2344 | $0.2413 | $0.2153 | $0.2187 | 6.70% |
| Dec 14, 2025 | $0.2470 | $0.2470 | $0.2308 | $0.2344 | 5.10% |
| Dec 13, 2025 | $0.2483 | $0.2528 | $0.2433 | $0.2470 | 0.52% |
| Dec 12, 2025 | $0.2650 | $0.2674 | $0.2453 | $0.2483 | 6.30% |
| Dec 11, 2025 | $0.2595 | $0.2678 | $0.2465 | $0.2649 | 2.08% |
| Dec 10, 2025 | $0.2794 | $0.2804 | $0.2562 | $0.2595 | 7.12% |
| Dec 9, 2025 | $0.2726 | $0.2938 | $0.2635 | $0.2795 | 2.53% |
| Dec 8, 2025 | $0.2676 | $0.2841 | $0.2649 | $0.2725 | 1.83% |
| Dec 7, 2025 | $0.2622 | $0.2826 | $0.2500 | $0.2675 | 2.02% |
| Dec 6, 2025 | $0.2601 | $0.2677 | $0.2562 | $0.2622 | 0.81% |
| Dec 5, 2025 | $0.2836 | $0.2885 | $0.2550 | $0.2601 | 8.29% |
| Dec 4, 2025 | $0.2971 | $0.3028 | $0.2813 | $0.2836 | 4.54% |
| Dec 3, 2025 | $0.2696 | $0.2998 | $0.2675 | $0.2971 | 10.20% |
| Dec 2, 2025 | $0.2430 | $0.2774 | $0.2316 | $0.2696 | 10.95% |
| Dec 1, 2025 | $0.2588 | $0.2596 | $0.2351 | $0.2430 | 6.11% |
| Nov 30, 2025 | $0.2837 | $0.3013 | $0.2582 | $0.2589 | 8.74% |
| Nov 29, 2025 | $0.2820 | $0.2881 | $0.2767 | $0.2837 | 0.60% |
| Nov 28, 2025 | $0.2859 | $0.2950 | $0.2764 | $0.2820 | 1.36% |
| Nov 27, 2025 | $0.2805 | $0.2964 | $0.2747 | $0.2859 | 1.93% |
| Nov 26, 2025 | $0.2837 | $0.2989 | $0.2723 | $0.2805 | 1.13% |
| Nov 25, 2025 | $0.2639 | $0.2874 | $0.2582 | $0.2835 | 7.43% |
| Nov 24, 2025 | $0.2368 | $0.2655 | $0.2337 | $0.2639 | 11.44% |
| Nov 23, 2025 | $0.2331 | $0.2423 | $0.2329 | $0.2368 | 1.59% |
| Nov 22, 2025 | $0.2374 | $0.2397 | $0.2256 | $0.2331 | 1.81% |
| Nov 21, 2025 | $0.2534 | $0.2601 | $0.2180 | $0.2374 | 6.31% |
| Nov 20, 2025 | $0.2690 | $0.2761 | $0.2478 | $0.2535 | 5.76% |
| Nov 19, 2025 | $0.2776 | $0.2819 | $0.2506 | $0.2690 | 3.10% |
| Nov 18, 2025 | $0.2598 | $0.2809 | $0.2526 | $0.2777 | 6.89% |
| Nov 17, 2025 | $0.2751 | $0.2857 | $0.2553 | $0.2598 | 5.56% |
| Nov 16, 2025 | $0.2756 | $0.2800 | $0.2538 | $0.2751 | 0.18% |
| Nov 15, 2025 | $0.2767 | $0.2847 | $0.2715 | $0.2756 | 0.40% |
| Nov 14, 2025 | $0.2913 | $0.2997 | $0.2713 | $0.2767 | 5.01% |
| Nov 13, 2025 | $0.3076 | $0.3250 | $0.2817 | $0.2913 | 5.30% |
| Nov 12, 2025 | $0.3095 | $0.3342 | $0.3016 | $0.3076 | 0.61% |
| Nov 11, 2025 | $0.3400 | $0.3603 | $0.3079 | $0.3094 | 9.00% |
| Nov 10, 2025 | $0.3268 | $0.3592 | $0.3237 | $0.3399 | 4.01% |
| Nov 9, 2025 | $0.3206 | $0.3331 | $0.3110 | $0.3269 | 1.97% |
| Nov 8, 2025 | $0.3338 | $0.3362 | $0.3090 | $0.3206 | 3.95% |
| Nov 7, 2025 | $0.3095 | $0.3472 | $0.2977 | $0.3339 | 7.88% |
| Nov 6, 2025 | $0.3320 | $0.3325 | $0.3068 | $0.3096 | 6.75% |
| Nov 5, 2025 | $0.3185 | $0.3433 | $0.2999 | $0.3320 | 4.24% |
| Nov 4, 2025 | $0.3332 | $0.3422 | $0.2972 | $0.3184 | 4.44% |
| Nov 3, 2025 | $0.3745 | $0.3761 | $0.3226 | $0.3331 | 11.05% |
| Nov 2, 2025 | $0.3877 | $0.3960 | $0.3615 | $0.3745 | 3.40% |
| Nov 1, 2025 | $0.3919 | $0.4002 | $0.3691 | $0.3876 | 1.10% |
| Oct 31, 2025 | $0.3942 | $0.4053 | $0.3883 | $0.3918 | 0.61% |
| Oct 30, 2025 | $0.4431 | $0.4455 | $0.3811 | $0.3941 | 11.06% |
| Oct 29, 2025 | $0.4606 | $0.4660 | $0.4350 | $0.4431 | 3.80% |
| Oct 28, 2025 | $0.5013 | $0.5047 | $0.4587 | $0.4606 | 8.12% |
| Oct 27, 2025 | $0.5097 | $0.5350 | $0.4941 | $0.5013 | 1.65% |
| Oct 26, 2025 | $0.4714 | $0.5180 | $0.4575 | $0.5096 | 8.10% |
| Oct 25, 2025 | $0.4823 | $0.4823 | $0.4587 | $0.4714 | 2.26% |
| Oct 24, 2025 | $0.4555 | $0.4861 | $0.4524 | $0.4824 | 5.91% |
| Oct 23, 2025 | $0.4345 | $0.4760 | $0.4334 | $0.4555 | 4.83% |
| Oct 22, 2025 | $0.4544 | $0.4755 | $0.4183 | $0.4345 | 4.38% |
| Oct 21, 2025 | $0.4522 | $0.4720 | $0.4350 | $0.4544 | 0.49% |
| Oct 20, 2025 | $0.4815 | $0.4849 | $0.4488 | $0.4521 | 6.11% |
| Oct 19, 2025 | $0.4622 | $0.5077 | $0.4457 | $0.4816 | 4.20% |
| Oct 18, 2025 | $0.4356 | $0.4724 | $0.4338 | $0.4622 | 6.11% |
เกี่ยวกับข้อมูลย้อนหลังของ Ethena
This page lists daily Ethena (ENA) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Ethena live price · ENA to USD converter