Ethena (ENA) Price History
Daily Ethena price history from Binance spot ENAUSDT since 2 Apr 2024: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
Ethena's all-time high on Binance spot ENAUSDT is 1.523, reached on 11 Apr 2024; the latest price, 0.1802, is -88.17% from it. Its biggest one-day gain since 2 Apr 2024 was +46.32% on 3 Apr 2024, and its biggest one-day drop -23.43% on 3 Mar 2025. Over the last 30 days Ethena is up 7.01%; its lowest daily low since listing was 0.06990 on 10 Jun 2026.
All-time high
1.523
11 Apr 2024-88.17% from it
All-time low since listing
0.06990
10 Jun 2026+157.80% since
Largest one-day gain
+46.32%
3 Apr 2024close to close
Largest one-day drop
-23.43%
3 Mar 2025close to close
Widest daily range
204.3%
2 Apr 20240.3000 – 0.9130
Change vs today
0.1802
7 days -24.13%30 days +7.01%1 year -61.01%3 years —
Ethena daily prices, 2026
ENAUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-18 so far | 0.1883 | 0.1926 | 0.1800 | 0.1802 | $16.41M | -4.30% |
| 2026-10-17 | 0.1989 | 0.2011 | 0.1839 | 0.1883 | $17.55M | -5.33% |
| 2026-10-16 | 0.2050 | 0.2085 | 0.1947 | 0.1989 | $28.16M | -2.98% |
| 2026-10-15 | 0.1959 | 0.2070 | 0.1825 | 0.2050 | $55.38M | +4.70% |
| 2026-10-14 | 0.2095 | 0.2145 | 0.1875 | 0.1958 | $45.13M | -6.54% |
| 2026-10-13 | 0.2060 | 0.2190 | 0.1988 | 0.2095 | $51.91M | +1.75% |
| 2026-10-12 | 0.2375 | 0.2474 | 0.2053 | 0.2059 | $57.51M | -13.31% |
| 2026-10-11 | 0.2206 | 0.2438 | 0.2198 | 0.2375 | $40.81M | +7.66% |
| 2026-10-10 | 0.2152 | 0.2246 | 0.2146 | 0.2206 | $25.41M | +2.56% |
| 2026-10-09 | 0.2066 | 0.2207 | 0.2063 | 0.2151 | $35.05M | +4.11% |
| 2026-10-08 | 0.2265 | 0.2283 | 0.1941 | 0.2066 | $65.84M | -8.75% |
| 2026-10-07 | 0.2404 | 0.2409 | 0.2200 | 0.2264 | $42.32M | -5.78% |
| 2026-10-06 | 0.2494 | 0.2531 | 0.2339 | 0.2403 | $34.09M | -3.65% |
| 2026-10-05 | 0.2414 | 0.2627 | 0.2365 | 0.2494 | $62.93M | +3.31% |
| 2026-10-04 | 0.2391 | 0.2431 | 0.2344 | 0.2414 | $25.92M | +0.92% |
| 2026-10-03 | 0.2325 | 0.2398 | 0.2299 | 0.2392 | $21.87M | +2.93% |
| 2026-10-02 | 0.2433 | 0.2521 | 0.2279 | 0.2324 | $54.61M | -4.44% |
| 2026-10-01 | 0.2649 | 0.2783 | 0.2408 | 0.2432 | $61.55M | -8.19% |
| 2026-09-30 | 0.2484 | 0.2811 | 0.2438 | 0.2649 | $102.96M | +6.64% |
| 2026-09-29 | 0.2567 | 0.2611 | 0.2433 | 0.2484 | $42.78M | -3.20% |
| 2026-09-28 | 0.2724 | 0.2769 | 0.2522 | 0.2566 | $71.00M | -5.83% |
| 2026-09-27 | 0.2695 | 0.2946 | 0.2645 | 0.2725 | $55.82M | +1.08% |
| 2026-09-26 | 0.2680 | 0.2857 | 0.2632 | 0.2696 | $77.58M | +0.60% |
| 2026-09-25 | 0.2246 | 0.2701 | 0.2188 | 0.2680 | $122.70M | +19.32% |
| 2026-09-24 | 0.2060 | 0.2269 | 0.1991 | 0.2246 | $48.20M | +8.98% |
| 2026-09-23 | 0.2164 | 0.2206 | 0.1983 | 0.2061 | $55.80M | -4.80% |
| 2026-09-22 | 0.2127 | 0.2211 | 0.2036 | 0.2165 | $59.28M | +1.79% |
| 2026-09-21 | 0.2168 | 0.2292 | 0.2072 | 0.2127 | $79.29M | -1.94% |
| 2026-09-20 | 0.2042 | 0.2307 | 0.1907 | 0.2169 | $105.28M | +6.17% |
| 2026-09-19 | 0.1683 | 0.2105 | 0.1674 | 0.2043 | $98.32M | +21.32% |
| 2026-09-18 | 0.1547 | 0.1716 | 0.1526 | 0.1684 | $51.36M | +8.93% |
| 2026-09-17 | 0.1488 | 0.1593 | 0.1485 | 0.1546 | $37.46M | +3.83% |
| 2026-09-16 | 0.1396 | 0.1522 | 0.1375 | 0.1489 | $35.27M | +6.66% |
| 2026-09-15 | 0.1432 | 0.1471 | 0.1355 | 0.1396 | $34.00M | -2.51% |
| 2026-09-14 | 0.1361 | 0.1488 | 0.1348 | 0.1432 | $29.37M | +5.22% |
| 2026-09-13 | 0.1424 | 0.1427 | 0.1353 | 0.1361 | $11.47M | -4.42% |
| 2026-09-12 | 0.1404 | 0.1439 | 0.1397 | 0.1424 | $13.42M | +1.42% |
| 2026-09-11 | 0.1430 | 0.1577 | 0.1381 | 0.1404 | $53.13M | -1.75% |
| 2026-09-10 | 0.1521 | 0.1523 | 0.1428 | 0.1429 | $34.12M | -6.05% |
| 2026-09-09 | 0.1593 | 0.1692 | 0.1498 | 0.1521 | $42.00M | -4.46% |
| 2026-09-08 | 0.1642 | 0.1687 | 0.1567 | 0.1592 | $31.36M | -3.05% |
| 2026-09-07 | 0.1762 | 0.1778 | 0.1623 | 0.1642 | $29.23M | -6.81% |
| 2026-09-06 | 0.1719 | 0.1889 | 0.1699 | 0.1762 | $53.34M | +2.50% |
| 2026-09-05 | 0.1628 | 0.1750 | 0.1615 | 0.1719 | $33.38M | +5.59% |
| 2026-09-04 | 0.1685 | 0.1728 | 0.1570 | 0.1628 | $48.15M | -3.33% |
| 2026-09-03 | 0.1492 | 0.1800 | 0.1481 | 0.1684 | $57.02M | +12.87% |
| 2026-09-02 | 0.1595 | 0.1624 | 0.1463 | 0.1492 | $31.87M | -6.40% |
| 2026-09-01 | 0.1495 | 0.1670 | 0.1487 | 0.1594 | $51.92M | +6.62% |
| 2026-08-31 | 0.1481 | 0.1536 | 0.1456 | 0.1495 | $24.78M | +0.88% |
| 2026-08-30 | 0.1596 | 0.1651 | 0.1456 | 0.1482 | $33.44M | -7.14% |
| 2026-08-29 | 0.1625 | 0.1662 | 0.1539 | 0.1596 | $26.81M | -1.72% |
| 2026-08-28 | 0.1702 | 0.1899 | 0.1567 | 0.1624 | $121.72M | -4.53% |
| 2026-08-27 | 0.1474 | 0.1726 | 0.1424 | 0.1701 | $137.27M | +15.32% |
| 2026-08-26 | 0.1429 | 0.1488 | 0.1349 | 0.1475 | $31.93M | +3.22% |
| 2026-08-25 | 0.1527 | 0.1598 | 0.1411 | 0.1429 | $37.46M | -6.42% |
| 2026-08-24 | 0.1616 | 0.1698 | 0.1491 | 0.1527 | $66.10M | -5.51% |
| 2026-08-23 | 0.1582 | 0.1835 | 0.1464 | 0.1616 | $103.23M | +2.08% |
| 2026-08-22 | 0.1421 | 0.1657 | 0.1364 | 0.1583 | $119.16M | +11.40% |
| 2026-08-21 | 0.1166 | 0.1555 | 0.1160 | 0.1421 | $158.86M | +21.87% |
| 2026-08-20 | 0.09330 | 0.1189 | 0.09190 | 0.1166 | $36.28M | +24.97% |
| 2026-08-19 | 0.08280 | 0.09520 | 0.08210 | 0.09330 | $14.47M | +12.68% |
| 2026-08-18 | 0.08330 | 0.08550 | 0.08160 | 0.08280 | $4.08M | -0.48% |
| 2026-08-17 | 0.08230 | 0.08460 | 0.08210 | 0.08320 | $3.80M | +0.97% |
| 2026-08-16 | 0.08390 | 0.08460 | 0.08110 | 0.08240 | $3.44M | -1.90% |
| 2026-08-15 | 0.08470 | 0.08580 | 0.08370 | 0.08400 | $2.91M | -0.83% |
| 2026-08-14 | 0.08600 | 0.08630 | 0.08230 | 0.08470 | $5.07M | -1.51% |
| 2026-08-13 | 0.08680 | 0.08840 | 0.08450 | 0.08600 | $6.27M | -0.81% |
| 2026-08-12 | 0.09010 | 0.09070 | 0.08530 | 0.08670 | $6.38M | -3.77% |
| 2026-08-11 | 0.08800 | 0.09170 | 0.08730 | 0.09010 | $10.61M | +2.39% |
| 2026-08-10 | 0.08650 | 0.09150 | 0.08630 | 0.08800 | $8.60M | +1.62% |
| 2026-08-09 | 0.09030 | 0.09060 | 0.08570 | 0.08660 | $6.14M | -4.10% |
| 2026-08-08 | 0.09150 | 0.09200 | 0.08940 | 0.09030 | $5.78M | -1.20% |
| 2026-08-07 | 0.09280 | 0.09820 | 0.09080 | 0.09140 | $14.65M | -1.61% |
| 2026-08-06 | 0.09240 | 0.09380 | 0.09000 | 0.09290 | $10.54M | +0.54% |
| 2026-08-05 | 0.09230 | 0.09410 | 0.08970 | 0.09240 | $10.73M | +0.00% |
| 2026-08-04 | 0.09290 | 0.09350 | 0.09020 | 0.09240 | $10.10M | -0.65% |
| 2026-08-03 | 0.08940 | 0.09410 | 0.08700 | 0.09300 | $16.98M | +4.03% |
| 2026-08-02 | 0.07930 | 0.09040 | 0.07920 | 0.08940 | $19.42M | +12.88% |
| 2026-08-01 | 0.08040 | 0.08190 | 0.07890 | 0.07920 | $8.72M | -1.37% |
| 2026-07-31 | 0.08120 | 0.08290 | 0.07960 | 0.08030 | $9.23M | -1.11% |
| 2026-07-30 | 0.07820 | 0.08340 | 0.07710 | 0.08120 | $10.69M | +3.97% |
| 2026-07-29 | 0.08340 | 0.08400 | 0.07700 | 0.07810 | $12.38M | -6.47% |
| 2026-07-28 | 0.08230 | 0.08650 | 0.08190 | 0.08350 | $9.33M | +1.58% |
| 2026-07-27 | 0.09040 | 0.09320 | 0.08190 | 0.08220 | $15.98M | -9.07% |
| 2026-07-26 | 0.08600 | 0.09100 | 0.08430 | 0.09040 | $8.28M | +5.12% |
| 2026-07-25 | 0.08720 | 0.08840 | 0.08520 | 0.08600 | $4.21M | -1.49% |
| 2026-07-24 | 0.08890 | 0.09150 | 0.08520 | 0.08730 | $8.76M | -1.69% |
| 2026-07-23 | 0.09020 | 0.09290 | 0.08780 | 0.08880 | $16.42M | -1.55% |
| 2026-07-22 | 0.08670 | 0.09300 | 0.08600 | 0.09020 | $17.65M | +3.92% |
| 2026-07-21 | 0.08290 | 0.08760 | 0.08270 | 0.08680 | $11.25M | +4.70% |
| 2026-07-20 | 0.07980 | 0.08380 | 0.07840 | 0.08290 | $10.39M | +3.75% |
| 2026-07-19 | 0.08070 | 0.08130 | 0.07910 | 0.07990 | $4.00M | -0.87% |
| 2026-07-18 | 0.08200 | 0.08310 | 0.07950 | 0.08060 | $5.11M | -1.71% |
| 2026-07-17 | 0.08230 | 0.08310 | 0.07870 | 0.08200 | $11.75M | -0.36% |
| 2026-07-16 | 0.08350 | 0.08630 | 0.08160 | 0.08230 | $14.96M | -1.44% |
| 2026-07-15 | 0.08400 | 0.08570 | 0.08250 | 0.08350 | $9.78M | -0.60% |
| 2026-07-14 | 0.07860 | 0.08530 | 0.07820 | 0.08400 | $13.38M | +6.87% |
| 2026-07-13 | 0.08000 | 0.08190 | 0.07700 | 0.07860 | $7.30M | -1.63% |
| 2026-07-12 | 0.08000 | 0.08260 | 0.07910 | 0.07990 | $5.98M | -0.25% |
| 2026-07-11 | 0.08100 | 0.08420 | 0.07990 | 0.08010 | $12.94M | -1.23% |
| 2026-07-10 | 0.07650 | 0.08220 | 0.07610 | 0.08110 | $11.71M | +6.15% |
| 2026-07-09 | 0.07480 | 0.07790 | 0.07370 | 0.07640 | $9.59M | +2.28% |
| 2026-07-08 | 0.07590 | 0.07740 | 0.07230 | 0.07470 | $11.59M | -1.45% |
| 2026-07-07 | 0.07840 | 0.07870 | 0.07490 | 0.07580 | $12.73M | -3.32% |
| 2026-07-06 | 0.08070 | 0.08110 | 0.07470 | 0.07840 | $12.87M | -2.85% |
| 2026-07-05 | 0.07890 | 0.08150 | 0.07670 | 0.08070 | $7.85M | +2.28% |
| 2026-07-04 | 0.07940 | 0.08170 | 0.07710 | 0.07890 | $9.68M | -0.63% |
| 2026-07-03 | 0.07660 | 0.08030 | 0.07540 | 0.07940 | $10.95M | +3.52% |
| 2026-07-02 | 0.07140 | 0.07970 | 0.07100 | 0.07670 | $32.91M | +7.42% |
| 2026-07-01 | 0.07230 | 0.07380 | 0.07050 | 0.07140 | $15.70M | -1.11% |
| 2026-06-30 | 0.07880 | 0.07890 | 0.07020 | 0.07220 | $28.20M | -8.38% |
| 2026-06-29 | 0.07680 | 0.08600 | 0.07570 | 0.07880 | $30.58M | +2.47% |
| 2026-06-28 | 0.07690 | 0.07760 | 0.07470 | 0.07690 | $9.04M | +0.13% |
| 2026-06-27 | 0.07950 | 0.08050 | 0.07640 | 0.07680 | $10.04M | -3.40% |
| 2026-06-26 | 0.08240 | 0.08280 | 0.07660 | 0.07950 | $28.04M | -3.52% |
| 2026-06-25 | 0.08510 | 0.08690 | 0.07860 | 0.08240 | $23.57M | -3.17% |
| 2026-06-24 | 0.08630 | 0.08680 | 0.07940 | 0.08510 | $17.04M | -1.50% |
| 2026-06-23 | 0.09090 | 0.09150 | 0.08430 | 0.08640 | $18.44M | -4.95% |
| 2026-06-22 | 0.08700 | 0.09850 | 0.08700 | 0.09090 | $33.50M | +4.60% |
| 2026-06-21 | 0.08940 | 0.09420 | 0.08680 | 0.08690 | $15.71M | -2.80% |
| 2026-06-20 | 0.08790 | 0.09100 | 0.08540 | 0.08940 | $13.52M | +1.59% |
| 2026-06-19 | 0.09570 | 0.09620 | 0.08630 | 0.08800 | $16.97M | -8.05% |
| 2026-06-18 | 0.09510 | 0.09840 | 0.08830 | 0.09570 | $32.54M | +0.63% |
| 2026-06-17 | 0.08610 | 0.09620 | 0.08480 | 0.09510 | $42.36M | +10.45% |
| 2026-06-16 | 0.08560 | 0.08890 | 0.08400 | 0.08610 | $21.46M | +0.70% |
| 2026-06-15 | 0.08410 | 0.09050 | 0.08300 | 0.08550 | $26.48M | +1.66% |
| 2026-06-14 | 0.08400 | 0.08560 | 0.07880 | 0.08410 | $16.63M | +0.12% |
| 2026-06-13 | 0.07840 | 0.08700 | 0.07670 | 0.08400 | $21.48M | +7.28% |
| 2026-06-12 | 0.07990 | 0.08300 | 0.07720 | 0.07830 | $27.38M | -2.00% |
| 2026-06-11 | 0.07200 | 0.08100 | 0.07200 | 0.07990 | $26.70M | +10.97% |
| 2026-06-10 | 0.08040 | 0.08110 | 0.06990 | 0.07200 | $28.28M | -10.34% |
| 2026-06-09 | 0.08540 | 0.08600 | 0.07790 | 0.08030 | $40.65M | -5.97% |
| 2026-06-08 | 0.08990 | 0.09100 | 0.08500 | 0.08540 | $30.62M | -4.90% |
| 2026-06-07 | 0.08970 | 0.09600 | 0.08600 | 0.08980 | $27.07M | +0.22% |
| 2026-06-06 | 0.09460 | 0.09850 | 0.08700 | 0.08960 | $38.29M | -5.29% |
| 2026-06-05 | 0.09450 | 0.09720 | 0.08220 | 0.09460 | $52.62M | +0.11% |
| 2026-06-04 | 0.1120 | 0.1140 | 0.09200 | 0.09450 | $76.41M | -15.62% |
| 2026-06-03 | 0.09440 | 0.1185 | 0.08920 | 0.1120 | $103.45M | +18.64% |
| 2026-06-02 | 0.08880 | 0.1013 | 0.08160 | 0.09440 | $49.44M | +6.43% |
| 2026-06-01 | 0.08810 | 0.09000 | 0.08470 | 0.08870 | $12.28M | +0.68% |
| 2026-05-31 | 0.08840 | 0.09320 | 0.08480 | 0.08810 | $12.66M | -0.23% |
| 2026-05-30 | 0.08680 | 0.08960 | 0.08550 | 0.08830 | $6.84M | +1.73% |
| 2026-05-29 | 0.08830 | 0.09010 | 0.08430 | 0.08680 | $12.12M | -1.70% |
| 2026-05-28 | 0.09320 | 0.09360 | 0.08550 | 0.08830 | $14.89M | -5.36% |
| 2026-05-27 | 0.09690 | 0.09910 | 0.09210 | 0.09330 | $10.76M | -3.72% |
| 2026-05-26 | 0.1002 | 0.1041 | 0.09660 | 0.09690 | $15.28M | -3.29% |
| 2026-05-25 | 0.09870 | 0.1020 | 0.09770 | 0.1002 | $8.00M | +1.52% |
| 2026-05-24 | 0.1022 | 0.1027 | 0.09630 | 0.09870 | $6.17M | -3.33% |
| 2026-05-23 | 0.1000 | 0.1063 | 0.09370 | 0.1021 | $15.02M | +2.10% |
| 2026-05-22 | 0.1069 | 0.1104 | 0.09890 | 0.1000 | $13.16M | -6.45% |
| 2026-05-21 | 0.1058 | 0.1083 | 0.1031 | 0.1069 | $10.65M | +1.04% |
| 2026-05-20 | 0.1028 | 0.1076 | 0.1022 | 0.1058 | $9.81M | +2.82% |
| 2026-05-19 | 0.1056 | 0.1072 | 0.1025 | 0.1029 | $7.80M | -2.56% |
| 2026-05-18 | 0.1044 | 0.1061 | 0.1017 | 0.1056 | $10.64M | +1.05% |
| 2026-05-17 | 0.1069 | 0.1088 | 0.1004 | 0.1045 | $7.60M | -2.34% |
| 2026-05-16 | 0.1109 | 0.1121 | 0.1052 | 0.1070 | $11.88M | -3.60% |
| 2026-05-15 | 0.1208 | 0.1223 | 0.1098 | 0.1110 | $11.43M | -8.11% |
| 2026-05-14 | 0.1167 | 0.1257 | 0.1151 | 0.1208 | $11.21M | +3.51% |
| 2026-05-13 | 0.1217 | 0.1257 | 0.1147 | 0.1167 | $14.11M | -4.11% |
| 2026-05-12 | 0.1288 | 0.1289 | 0.1196 | 0.1217 | $12.60M | -5.51% |
| 2026-05-11 | 0.1322 | 0.1337 | 0.1257 | 0.1288 | $17.72M | -2.57% |
| 2026-05-10 | 0.1300 | 0.1401 | 0.1266 | 0.1322 | $20.12M | +1.69% |
| 2026-05-09 | 0.1317 | 0.1352 | 0.1278 | 0.1300 | $15.25M | -1.29% |
| 2026-05-08 | 0.1196 | 0.1357 | 0.1173 | 0.1317 | $34.14M | +10.12% |
| 2026-05-07 | 0.1208 | 0.1278 | 0.1148 | 0.1196 | $25.66M | -0.99% |
| 2026-05-06 | 0.1096 | 0.1263 | 0.1095 | 0.1208 | $30.43M | +10.22% |
| 2026-05-05 | 0.1004 | 0.1136 | 0.09990 | 0.1096 | $28.06M | +9.27% |
| 2026-05-04 | 0.1005 | 0.1082 | 0.09880 | 0.1003 | $27.62M | -0.20% |
| 2026-05-03 | 0.1026 | 0.1037 | 0.09990 | 0.1005 | $10.43M | -1.95% |
| 2026-05-02 | 0.1022 | 0.1040 | 0.1007 | 0.1025 | $9.72M | +0.39% |
| 2026-05-01 | 0.1028 | 0.1054 | 0.1015 | 0.1021 | $8.77M | -0.58% |
| 2026-04-30 | 0.1040 | 0.1052 | 0.1017 | 0.1027 | $5.51M | -1.25% |
| 2026-04-29 | 0.1062 | 0.1102 | 0.09990 | 0.1040 | $10.22M | -2.07% |
| 2026-04-28 | 0.1070 | 0.1076 | 0.1046 | 0.1062 | $5.88M | -0.75% |
| 2026-04-27 | 0.1094 | 0.1137 | 0.1041 | 0.1070 | $14.79M | -2.19% |
| 2026-04-26 | 0.1073 | 0.1114 | 0.1058 | 0.1094 | $9.05M | +1.86% |
| 2026-04-25 | 0.1086 | 0.1109 | 0.1061 | 0.1074 | $5.19M | -1.20% |
| 2026-04-24 | 0.1099 | 0.1118 | 0.1071 | 0.1087 | $6.95M | -1.09% |
| 2026-04-23 | 0.1065 | 0.1113 | 0.1043 | 0.1099 | $11.06M | +3.29% |
| 2026-04-22 | 0.1121 | 0.1147 | 0.1063 | 0.1064 | $14.01M | -5.00% |
| 2026-04-21 | 0.1121 | 0.1150 | 0.1094 | 0.1120 | $12.31M | -0.09% |
| 2026-04-20 | 0.1125 | 0.1193 | 0.1119 | 0.1121 | $11.24M | -0.36% |
| 2026-04-19 | 0.1199 | 0.1230 | 0.1117 | 0.1125 | $17.54M | -6.17% |
| 2026-04-18 | 0.1250 | 0.1269 | 0.1186 | 0.1199 | $20.58M | -4.08% |
| 2026-04-17 | 0.1135 | 0.1367 | 0.1087 | 0.1250 | $36.84M | +10.04% |
| 2026-04-16 | 0.09940 | 0.1158 | 0.09870 | 0.1136 | $23.50M | +14.29% |
| 2026-04-15 | 0.09630 | 0.1010 | 0.09460 | 0.09940 | $12.40M | +3.22% |
| 2026-04-14 | 0.1010 | 0.1012 | 0.09440 | 0.09630 | $14.19M | -4.65% |
| 2026-04-13 | 0.09120 | 0.1017 | 0.09070 | 0.1010 | $17.43M | +10.75% |
| 2026-04-12 | 0.09610 | 0.09770 | 0.09000 | 0.09120 | $9.44M | -5.00% |
| 2026-04-11 | 0.09450 | 0.09840 | 0.09220 | 0.09600 | $12.98M | +1.48% |
| 2026-04-10 | 0.09050 | 0.09890 | 0.09020 | 0.09460 | $27.05M | +4.53% |
| 2026-04-09 | 0.08810 | 0.09390 | 0.08600 | 0.09050 | $12.66M | +2.72% |
| 2026-04-08 | 0.09090 | 0.09440 | 0.08780 | 0.08810 | $19.71M | -2.97% |
| 2026-04-07 | 0.08170 | 0.09140 | 0.07940 | 0.09080 | $15.96M | +11.14% |
| 2026-04-06 | 0.08070 | 0.08560 | 0.08010 | 0.08170 | $14.36M | +1.36% |
| 2026-04-05 | 0.08010 | 0.08070 | 0.07650 | 0.08060 | $9.20M | +0.62% |
| 2026-04-04 | 0.07980 | 0.08160 | 0.07930 | 0.08010 | $4.87M | +0.50% |
| 2026-04-03 | 0.08120 | 0.08290 | 0.07870 | 0.07970 | $7.95M | -1.85% |
| 2026-04-02 | 0.09020 | 0.09090 | 0.07890 | 0.08120 | $20.33M | -9.98% |
| 2026-04-01 | 0.09100 | 0.09380 | 0.08930 | 0.09020 | $13.51M | -0.88% |
| 2026-03-31 | 0.09130 | 0.09410 | 0.08930 | 0.09100 | $9.36M | -0.22% |
| 2026-03-30 | 0.08990 | 0.09380 | 0.08980 | 0.09120 | $8.82M | +1.56% |
| 2026-03-29 | 0.09050 | 0.09210 | 0.08660 | 0.08980 | $6.06M | -0.88% |
| 2026-03-28 | 0.08910 | 0.09500 | 0.08790 | 0.09060 | $10.09M | +1.68% |
| 2026-03-27 | 0.09670 | 0.09960 | 0.08850 | 0.08910 | $13.26M | -7.86% |
| 2026-03-26 | 0.1043 | 0.1099 | 0.09530 | 0.09670 | $25.56M | -7.29% |
| 2026-03-25 | 0.09540 | 0.1050 | 0.09390 | 0.1043 | $23.17M | +9.44% |
| 2026-03-24 | 0.09370 | 0.09620 | 0.09120 | 0.09530 | $16.75M | +1.71% |
| 2026-03-23 | 0.09550 | 0.09880 | 0.09180 | 0.09370 | $23.87M | -1.88% |
| 2026-03-22 | 0.09910 | 0.1003 | 0.09380 | 0.09550 | $9.09M | -3.63% |
| 2026-03-21 | 0.1020 | 0.1028 | 0.09840 | 0.09910 | $6.42M | -2.84% |
| 2026-03-20 | 0.1031 | 0.1065 | 0.1003 | 0.1020 | $10.17M | -0.97% |
| 2026-03-19 | 0.1083 | 0.1087 | 0.1007 | 0.1030 | $10.56M | -4.89% |
| 2026-03-18 | 0.1167 | 0.1178 | 0.1068 | 0.1083 | $14.93M | -7.20% |
| 2026-03-17 | 0.1196 | 0.1201 | 0.1146 | 0.1167 | $12.68M | -2.42% |
| 2026-03-16 | 0.1105 | 0.1206 | 0.1100 | 0.1196 | $19.64M | +8.33% |
| 2026-03-15 | 0.1080 | 0.1115 | 0.1071 | 0.1104 | $7.56M | +2.22% |
| 2026-03-14 | 0.1086 | 0.1105 | 0.1063 | 0.1080 | $5.56M | -0.64% |
| 2026-03-13 | 0.1064 | 0.1164 | 0.1063 | 0.1087 | $16.18M | +2.16% |
| 2026-03-12 | 0.1049 | 0.1075 | 0.1025 | 0.1064 | $10.58M | +1.53% |
| 2026-03-11 | 0.1030 | 0.1069 | 0.1008 | 0.1048 | $10.34M | +1.75% |
| 2026-03-10 | 0.1010 | 0.1069 | 0.1008 | 0.1030 | $12.80M | +1.98% |
| 2026-03-09 | 0.09880 | 0.1050 | 0.09850 | 0.1010 | $9.92M | +2.23% |
| 2026-03-08 | 0.1009 | 0.1017 | 0.09660 | 0.09880 | $7.79M | -2.08% |
| 2026-03-07 | 0.1049 | 0.1050 | 0.09900 | 0.1009 | $9.10M | -3.72% |
| 2026-03-06 | 0.1151 | 0.1163 | 0.1040 | 0.1048 | $13.73M | -8.95% |
| 2026-03-05 | 0.1174 | 0.1191 | 0.1122 | 0.1151 | $13.98M | -1.96% |
| 2026-03-04 | 0.1112 | 0.1200 | 0.1098 | 0.1174 | $26.72M | +5.58% |
| 2026-03-03 | 0.1138 | 0.1152 | 0.1072 | 0.1112 | $13.34M | -2.37% |
| 2026-03-02 | 0.1036 | 0.1177 | 0.1019 | 0.1139 | $19.21M | +10.05% |
| 2026-03-01 | 0.1042 | 0.1081 | 0.1008 | 0.1035 | $10.74M | -0.58% |
| 2026-02-28 | 0.1027 | 0.1054 | 0.09510 | 0.1041 | $13.61M | +1.26% |
| 2026-02-27 | 0.1052 | 0.1090 | 0.09970 | 0.1028 | $13.14M | -2.28% |
| 2026-02-26 | 0.1094 | 0.1194 | 0.1029 | 0.1052 | $23.34M | -3.84% |
| 2026-02-25 | 0.09790 | 0.1151 | 0.09750 | 0.1094 | $18.06M | +11.75% |
| 2026-02-24 | 0.09850 | 0.09980 | 0.09410 | 0.09790 | $9.84M | -0.61% |
| 2026-02-23 | 0.1000 | 0.1031 | 0.09540 | 0.09850 | $13.74M | -1.50% |
| 2026-02-22 | 0.1080 | 0.1080 | 0.09890 | 0.1000 | $13.30M | -7.41% |
| 2026-02-21 | 0.1113 | 0.1125 | 0.1079 | 0.1080 | $7.98M | -2.96% |
| 2026-02-20 | 0.1109 | 0.1134 | 0.1066 | 0.1113 | $18.56M | +0.36% |
| 2026-02-19 | 0.1151 | 0.1156 | 0.1070 | 0.1109 | $10.35M | -3.57% |
| 2026-02-18 | 0.1204 | 0.1220 | 0.1140 | 0.1150 | $7.29M | -4.56% |
| 2026-02-17 | 0.1232 | 0.1241 | 0.1183 | 0.1205 | $7.80M | -2.11% |
| 2026-02-16 | 0.1216 | 0.1244 | 0.1185 | 0.1231 | $11.92M | +1.23% |
| 2026-02-15 | 0.1284 | 0.1310 | 0.1186 | 0.1216 | $13.87M | -5.37% |
| 2026-02-14 | 0.1209 | 0.1301 | 0.1202 | 0.1285 | $11.31M | +6.29% |
| 2026-02-13 | 0.1192 | 0.1223 | 0.1140 | 0.1209 | $10.27M | +1.43% |
| 2026-02-12 | 0.1116 | 0.1197 | 0.1116 | 0.1192 | $11.45M | +6.91% |
| 2026-02-11 | 0.1146 | 0.1166 | 0.1083 | 0.1115 | $12.94M | -2.62% |
| 2026-02-10 | 0.1205 | 0.1207 | 0.1131 | 0.1145 | $9.17M | -4.90% |
| 2026-02-09 | 0.1202 | 0.1227 | 0.1149 | 0.1204 | $11.44M | +0.17% |
| 2026-02-08 | 0.1265 | 0.1266 | 0.1192 | 0.1202 | $10.37M | -4.91% |
| 2026-02-07 | 0.1272 | 0.1299 | 0.1207 | 0.1264 | $31.96M | -0.63% |
| 2026-02-06 | 0.1141 | 0.1304 | 0.09970 | 0.1272 | $47.09M | +11.48% |
| 2026-02-05 | 0.1339 | 0.1363 | 0.1128 | 0.1141 | $45.77M | -14.72% |
| 2026-02-04 | 0.1373 | 0.1419 | 0.1312 | 0.1338 | $25.09M | -2.55% |
| 2026-02-03 | 0.1401 | 0.1438 | 0.1308 | 0.1373 | $25.25M | -2.00% |
| 2026-02-02 | 0.1366 | 0.1448 | 0.1306 | 0.1401 | $26.36M | +2.64% |
| 2026-02-01 | 0.1386 | 0.1416 | 0.1327 | 0.1365 | $23.33M | -1.59% |
| 2026-01-31 | 0.1539 | 0.1541 | 0.1215 | 0.1387 | $54.97M | -9.88% |
| 2026-01-30 | 0.1572 | 0.1582 | 0.1484 | 0.1539 | $31.52M | -2.16% |
| 2026-01-29 | 0.1729 | 0.1734 | 0.1535 | 0.1573 | $26.83M | -8.97% |
| 2026-01-28 | 0.1747 | 0.1764 | 0.1702 | 0.1728 | $20.31M | -1.09% |
| 2026-01-27 | 0.1690 | 0.1753 | 0.1658 | 0.1747 | $18.39M | +3.37% |
| 2026-01-26 | 0.1630 | 0.1710 | 0.1625 | 0.1690 | $15.38M | +3.68% |
| 2026-01-25 | 0.1741 | 0.1750 | 0.1591 | 0.1630 | $24.02M | -6.38% |
| 2026-01-24 | 0.1752 | 0.1769 | 0.1724 | 0.1741 | $7.01M | -0.68% |
| 2026-01-23 | 0.1752 | 0.1817 | 0.1720 | 0.1753 | $18.15M | +0.00% |
| 2026-01-22 | 0.1791 | 0.1817 | 0.1719 | 0.1753 | $19.76M | -2.07% |
| 2026-01-21 | 0.1794 | 0.1851 | 0.1709 | 0.1790 | $32.31M | -0.22% |
| 2026-01-20 | 0.1949 | 0.1951 | 0.1773 | 0.1794 | $42.09M | -7.91% |
| 2026-01-19 | 0.2044 | 0.2044 | 0.1773 | 0.1948 | $47.44M | -4.70% |
| 2026-01-18 | 0.2190 | 0.2208 | 0.2034 | 0.2044 | $22.66M | -6.67% |
| 2026-01-17 | 0.2214 | 0.2241 | 0.2175 | 0.2190 | $13.12M | -1.08% |
| 2026-01-16 | 0.2243 | 0.2248 | 0.2132 | 0.2214 | $21.95M | -1.29% |
| 2026-01-15 | 0.2375 | 0.2377 | 0.2203 | 0.2243 | $29.85M | -5.56% |
| 2026-01-14 | 0.2406 | 0.2540 | 0.2352 | 0.2375 | $63.04M | -1.29% |
| 2026-01-13 | 0.2139 | 0.2437 | 0.2129 | 0.2406 | $49.97M | +12.43% |
| 2026-01-12 | 0.2285 | 0.2367 | 0.2133 | 0.2140 | $25.06M | -6.35% |
| 2026-01-11 | 0.2272 | 0.2366 | 0.2238 | 0.2285 | $13.27M | +0.62% |
| 2026-01-10 | 0.2327 | 0.2333 | 0.2257 | 0.2271 | $12.44M | -2.41% |
| 2026-01-09 | 0.2333 | 0.2419 | 0.2284 | 0.2327 | $23.36M | -0.21% |
| 2026-01-08 | 0.2381 | 0.2399 | 0.2272 | 0.2332 | $27.36M | -2.02% |
| 2026-01-07 | 0.2568 | 0.2570 | 0.2342 | 0.2380 | $40.66M | -7.36% |
| 2026-01-06 | 0.2527 | 0.2633 | 0.2410 | 0.2569 | $56.93M | +1.66% |
| 2026-01-05 | 0.2506 | 0.2592 | 0.2385 | 0.2527 | $48.47M | +0.80% |
| 2026-01-04 | 0.2391 | 0.2526 | 0.2377 | 0.2507 | $27.25M | +4.81% |
| 2026-01-03 | 0.2373 | 0.2422 | 0.2305 | 0.2392 | $23.57M | +0.76% |
| 2026-01-02 | 0.2177 | 0.2396 | 0.2151 | 0.2374 | $38.72M | +9.10% |
| 2026-01-01 | 0.2000 | 0.2184 | 0.1999 | 0.2176 | $12.19M | +8.85% |
How to read it. Each row is one UTC day of Binance spot ENAUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 2 Apr 2024; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot ENAUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Ethena price history FAQ
What is Ethena's all-time high?
1.523 on 11 Apr 2024 (the highest daily high of Binance spot ENAUSDT); the latest price is -88.17% from it.
Where does the price history of Ethena come from?
From ENAUSDT daily candles on Binance spot, from 2 Apr 2024 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.