What historical data is shown for ENA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Ethena (ENA) Historical Data
ETH
DeFi
Ethena Historical Price Information — Daily ENA Open, High, Low, Close & Volume
$0.17888
+5.37% 1D
Recently Viewed
1H+2.16%
1D+5.37%
1W-13.02%
1M-25.90%
Ethena (ENA) has 90 days of daily open, high, low and close on file. Over that window ENA ranged $0.08235 to $0.27254, closed at $0.17929 and is up 96.0% across the window.
Ethena — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.27254
Window low
$0.08235
First → last
+95.99%
Latest close
$0.17929
vs live
-0.23%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ENA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1748 | $0.18091 | $0.1672 | $0.17929 | +2.57% | $6.36M | $2.40B |
| Nov 3, 2026 | $0.17068 | $0.17819 | $0.16675 | $0.1748 | +2.41% | $16.46M | $2.34B |
| Nov 2, 2026 | $0.18304 | $0.18699 | $0.16792 | $0.17068 | -6.75% | $20.76M | $2.29B |
| Nov 1, 2026 | $0.18845 | $0.19051 | $0.17871 | $0.18304 | -2.87% | $12.31M | $2.45B |
| Oct 31, 2026 | $0.18979 | $0.19597 | $0.18759 | $0.18845 | -0.71% | $16.42M | $2.53B |
| Oct 30, 2026 | $0.17567 | $0.1967 | $0.16586 | $0.18979 | +8.04% | $72.60M | $2.54B |
| Oct 29, 2026 | $0.20965 | $0.21777 | $0.17372 | $0.17567 | -16.21% | $75.44M | $2.36B |
| Oct 28, 2026 | $0.20886 | $0.21462 | $0.19306 | $0.20965 | +0.38% | $34.31M | $2.81B |
| Oct 27, 2026 | $0.20709 | $0.21641 | $0.19757 | $0.20886 | +0.85% | $32.56M | $2.80B |
| Oct 26, 2026 | $0.20683 | $0.21308 | $0.20118 | $0.20709 | +0.13% | $33.17M | $2.78B |
| Oct 25, 2026 | $0.19545 | $0.21139 | $0.18872 | $0.20683 | +5.82% | $24.61M | $2.77B |
| Oct 24, 2026 | $0.19919 | $0.20128 | $0.1841 | $0.19545 | -1.88% | $25.09M | $2.62B |
| Oct 23, 2026 | $0.19835 | $0.21351 | $0.19323 | $0.19919 | +0.42% | $33.09M | $2.67B |
| Oct 22, 2026 | $0.21366 | $0.21546 | $0.19465 | $0.19835 | -7.17% | $33.74M | $2.66B |
| Oct 21, 2026 | $0.19605 | $0.22585 | $0.19526 | $0.21366 | +8.98% | $40.62M | $2.86B |
| Oct 20, 2026 | $0.18933 | $0.20291 | $0.18486 | $0.19605 | +3.55% | $28.37M | $2.63B |
| Oct 19, 2026 | $0.18842 | $0.19522 | $0.18397 | $0.18933 | +0.48% | $24.16M | $2.54B |
| Oct 18, 2026 | $0.18832 | $0.19251 | $0.17452 | $0.18842 | +0.05% | $22.12M | $2.53B |
| Oct 17, 2026 | $0.19897 | $0.2010 | $0.18413 | $0.18832 | -5.35% | $14.46M | $2.52B |
| Oct 16, 2026 | $0.2050 | $0.20847 | $0.19484 | $0.19897 | -2.94% | $22.91M | $2.67B |
| Oct 15, 2026 | $0.19579 | $0.20692 | $0.18263 | $0.2050 | +4.70% | $45.19M | $2.75B |
| Oct 14, 2026 | $0.20933 | $0.21445 | $0.1899 | $0.19579 | -6.47% | $33.29M | $2.62B |
| Oct 13, 2026 | $0.20607 | $0.21905 | $0.19881 | $0.20933 | +1.58% | $40.27M | $2.81B |
| Oct 12, 2026 | $0.23756 | $0.24749 | $0.20533 | $0.20607 | -13.26% | $47.38M | $2.76B |
| Oct 11, 2026 | $0.22067 | $0.2438 | $0.21994 | $0.23756 | +7.65% | $33.65M | $3.18B |
| Oct 10, 2026 | $0.21518 | $0.22463 | $0.21471 | $0.22067 | +2.55% | $20.50M | $2.96B |
| Oct 9, 2026 | $0.20669 | $0.22016 | $0.20636 | $0.21518 | +4.11% | $28.16M | $2.88B |
| Oct 8, 2026 | $0.22641 | $0.22825 | $0.19391 | $0.20669 | -8.71% | $53.30M | $2.77B |
| Oct 7, 2026 | $0.24048 | $0.24097 | $0.2222 | $0.22641 | -5.85% | $33.56M | $3.04B |
| Oct 6, 2026 | $0.24939 | $0.25293 | $0.23394 | $0.24048 | -3.57% | $27.92M | $3.22B |
| Oct 5, 2026 | $0.24139 | $0.2626 | $0.23663 | $0.24939 | +3.31% | $51.86M | $3.34B |
| Oct 4, 2026 | $0.23923 | $0.2429 | $0.23469 | $0.24139 | +0.90% | $21.20M | $3.24B |
| Oct 3, 2026 | $0.23229 | $0.23976 | $0.23027 | $0.23923 | +2.99% | $16.11M | $3.21B |
| Oct 2, 2026 | $0.24328 | $0.2520 | $0.22789 | $0.23229 | -4.52% | $44.48M | $3.11B |
| Oct 1, 2026 | $0.26493 | $0.27816 | $0.24076 | $0.24328 | -8.17% | $49.43M | $3.26B |
| Sep 30, 2026 | $0.24835 | $0.28109 | $0.24377 | $0.26493 | +6.68% | $83.45M | $3.55B |
| Sep 29, 2026 | $0.25659 | $0.26118 | $0.24345 | $0.24835 | -3.21% | $34.68M | $3.33B |
| Sep 28, 2026 | $0.27254 | $0.27674 | $0.25226 | $0.25659 | -5.85% | $57.61M | $3.44B |
| Sep 27, 2026 | $0.26968 | $0.2944 | $0.26459 | $0.27254 | +1.06% | $45.51M | $3.65B |
| Sep 26, 2026 | $0.26814 | $0.28539 | $0.26342 | $0.26968 | +0.57% | $62.13M | $3.62B |
| Sep 25, 2026 | $0.22455 | $0.2700 | $0.21883 | $0.26814 | +19.41% | $101.05M | $3.59B |
| Sep 24, 2026 | $0.20609 | $0.22691 | $0.19926 | $0.22455 | +8.96% | $39.63M | $3.01B |
| Sep 23, 2026 | $0.21653 | $0.2205 | $0.19842 | $0.20609 | -4.82% | $45.49M | $2.76B |
| Sep 22, 2026 | $0.2127 | $0.22118 | $0.20342 | $0.21653 | +1.80% | $48.18M | $2.90B |
| Sep 21, 2026 | $0.21697 | $0.22906 | $0.20726 | $0.2127 | -1.97% | $66.01M | $2.85B |
| Sep 20, 2026 | $0.20429 | $0.23079 | $0.19078 | $0.21697 | +6.21% | $85.96M | $2.91B |
| Sep 19, 2026 | $0.16829 | $0.21033 | $0.16734 | $0.20429 | +21.39% | $79.73M | $2.74B |
| Sep 18, 2026 | $0.15458 | $0.17159 | $0.15262 | $0.16829 | +8.87% | $41.47M | $2.26B |
| Sep 17, 2026 | $0.14878 | $0.15912 | $0.1484 | $0.15458 | +3.90% | $30.49M | $2.07B |
| Sep 16, 2026 | $0.13961 | $0.15221 | $0.13755 | $0.14878 | +6.57% | $28.70M | $1.99B |
| Sep 15, 2026 | $0.14332 | $0.14711 | $0.13561 | $0.13961 | -2.59% | $27.41M | $1.87B |
| Sep 14, 2026 | $0.13613 | $0.14878 | $0.13497 | $0.14332 | +5.28% | $23.59M | $1.92B |
| Sep 13, 2026 | $0.14237 | $0.14279 | $0.13547 | $0.13613 | -4.38% | $9.31M | $1.82B |
| Sep 12, 2026 | $0.14052 | $0.14389 | $0.1397 | $0.14237 | +1.32% | $10.62M | $1.91B |
| Sep 11, 2026 | $0.14282 | $0.15777 | $0.13812 | $0.14052 | -1.61% | $41.95M | $1.88B |
| Sep 10, 2026 | $0.15212 | $0.15236 | $0.14282 | $0.14282 | -6.11% | $26.98M | $1.91B |
| Sep 9, 2026 | $0.15925 | $0.16909 | $0.14989 | $0.15212 | -4.48% | $33.92M | $2.04B |
| Sep 8, 2026 | $0.16418 | $0.1688 | $0.15691 | $0.15925 | -3.00% | $25.63M | $2.13B |
| Sep 7, 2026 | $0.17626 | $0.17778 | $0.16234 | $0.16418 | -6.85% | $24.10M | $2.20B |
| Sep 6, 2026 | $0.17192 | $0.1888 | $0.1704 | $0.17626 | +2.52% | $42.69M | $2.36B |
| Sep 5, 2026 | $0.16284 | $0.1749 | $0.16152 | $0.17192 | +5.58% | $28.43M | $2.30B |
| Sep 4, 2026 | $0.1684 | $0.17262 | $0.1570 | $0.16284 | -3.30% | $37.54M | $2.18B |
| Sep 3, 2026 | $0.14919 | $0.17996 | $0.14808 | $0.1684 | +12.88% | $47.30M | $2.26B |
| Sep 2, 2026 | $0.15937 | $0.16231 | $0.14647 | $0.14919 | -6.39% | $25.99M | $2.00B |
| Sep 1, 2026 | $0.14955 | $0.1664 | $0.1488 | $0.15937 | +6.57% | $42.28M | $2.14B |
| Aug 31, 2026 | $0.14819 | $0.15338 | $0.14565 | $0.14955 | +0.92% | $20.55M | $2.00B |
| Aug 30, 2026 | $0.15963 | $0.1651 | $0.14572 | $0.14819 | -7.17% | $27.43M | $1.99B |
| Aug 29, 2026 | $0.1624 | $0.16633 | $0.15394 | $0.15963 | -1.71% | $22.28M | $2.14B |
| Aug 28, 2026 | $0.17006 | $0.18971 | $0.1570 | $0.1624 | -4.50% | $98.97M | $2.18B |
| Aug 27, 2026 | $0.14771 | $0.1725 | $0.14271 | $0.17006 | +15.13% | $106.84M | $2.28B |
| Aug 26, 2026 | $0.14288 | $0.14843 | $0.13494 | $0.14771 | +3.38% | $26.31M | $1.98B |
| Aug 25, 2026 | $0.15268 | $0.15975 | $0.14127 | $0.14288 | -6.42% | $29.14M | $1.92B |
| Aug 24, 2026 | $0.16166 | $0.1697 | $0.14923 | $0.15268 | -5.55% | $32.81M | $2.05B |
| Aug 23, 2026 | $0.15844 | $0.18333 | $0.14654 | $0.16166 | +2.03% | $4.71M | $2.17B |
| Aug 22, 2026 | $0.14228 | $0.16542 | $0.13674 | $0.15844 | +11.36% | $5.67M | $2.12B |
| Aug 21, 2026 | $0.11662 | $0.15546 | $0.11609 | $0.14228 | +22.00% | $5.68M | $1.91B |
| Aug 20, 2026 | $0.09339 | $0.11881 | $0.09198 | $0.11662 | +24.87% | $1.27M | $1.56B |
| Aug 19, 2026 | $0.0827 | $0.09503 | $0.08207 | $0.09339 | +12.93% | $626,503 | $1.25B |
| Aug 18, 2026 | $0.0832 | $0.08551 | $0.08168 | $0.0827 | -0.60% | $234,083 | $1.11B |
| Aug 17, 2026 | $0.08235 | $0.08449 | $0.08217 | $0.0832 | +1.03% | $241,210 | $1.12B |
| Aug 16, 2026 | $0.0840 | $0.08457 | $0.08127 | $0.08235 | -1.96% | $158,362 | $1.10B |
| Aug 15, 2026 | $0.08469 | $0.08582 | $0.08384 | $0.0840 | -0.81% | $150,931 | $1.13B |
| Aug 14, 2026 | $0.08596 | $0.08629 | $0.08236 | $0.08469 | -1.48% | $203,064 | $1.14B |
| Aug 13, 2026 | $0.08682 | $0.08828 | $0.08457 | $0.08596 | -0.99% | $229,721 | $1.15B |
| Aug 12, 2026 | $0.09011 | $0.09068 | $0.0855 | $0.08682 | -3.65% | $196,160 | $1.16B |
| Aug 11, 2026 | $0.08794 | $0.09166 | $0.0875 | $0.09011 | +2.47% | $297,949 | $1.21B |
| Aug 10, 2026 | $0.08661 | $0.0915 | $0.08625 | $0.08794 | +1.54% | $315,996 | $1.18B |
| Aug 9, 2026 | $0.09029 | $0.09051 | $0.08591 | $0.08661 | -4.08% | $311,670 | $1.16B |
| Aug 8, 2026 | $0.09148 | $0.0920 | $0.08944 | $0.09029 | -1.30% | $220,859 | $1.21B |
| Aug 7, 2026 | $0.09273 | $0.09815 | $0.09094 | $0.09148 | — | $490,930 | $1.23B |
Ethena Historical Data FAQ
Window highs, lows, best/worst days and volume for EthenaWhat is the all-time high for ENA?
Ethena's record price is about $1.52. It currently trades at $0.17888, roughly 88.2% below that peak. The all-time low on record is $0.070228. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ENA market cap?
Ethena has a market capitalisation of about $2.41B, on roughly $349.18M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ENA change over this window?
Across 90 daily candles, close-to-close moved up 95.99%.
What were ENA's high and low in this window?
In this sample, the highest trade print is about $0.2944 (Sep 27, 2026) and the lowest about $0.08127 (Aug 16, 2026).
What were ENA's best and worst days in this window?
Best close-to-close day was about +24.87% (Aug 20, 2026); worst was -16.21% (Oct 29, 2026).