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
$0.1415
-2.35% 1D
Recently Viewed
1H-0.49%
1D-2.35%
1W-10.04%
1M+70.07%
Ethena (ENA) has 90 days of daily open, high, low and close on file. Over that window ENA ranged $0.07138 to $0.17626, closed at $0.14154 and is up 60.7% across the window.
Ethena — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.17626
Window low
$0.07138
First → last
+60.66%
Latest close
$0.14154
vs live
-0.03%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.13961 | $0.14774 | $0.13755 | $0.14154 | +1.38% | $14.93M | $1.43B |
| Sep 15, 2026 | $0.14332 | $0.14711 | $0.13561 | $0.13961 | -2.59% | $27.41M | $1.41B |
| Sep 14, 2026 | $0.13613 | $0.14878 | $0.13497 | $0.14332 | +5.28% | $23.59M | $1.45B |
| Sep 13, 2026 | $0.14237 | $0.14279 | $0.13547 | $0.13613 | -4.38% | $9.31M | $1.37B |
| Sep 12, 2026 | $0.14052 | $0.14389 | $0.1397 | $0.14237 | +1.32% | $10.62M | $1.44B |
| Sep 11, 2026 | $0.14282 | $0.15777 | $0.13812 | $0.14052 | -1.61% | $41.95M | $1.42B |
| Sep 10, 2026 | $0.15212 | $0.15236 | $0.14282 | $0.14282 | -6.11% | $26.98M | $1.44B |
| Sep 9, 2026 | $0.15925 | $0.16909 | $0.14989 | $0.15212 | -4.48% | $33.92M | $1.54B |
| Sep 8, 2026 | $0.16418 | $0.1688 | $0.15691 | $0.15925 | -3.00% | $25.63M | $1.61B |
| Sep 7, 2026 | $0.17626 | $0.17778 | $0.16234 | $0.16418 | -6.85% | $24.10M | $1.66B |
| Sep 6, 2026 | $0.17192 | $0.1888 | $0.1704 | $0.17626 | +2.52% | $42.69M | $1.78B |
| Sep 5, 2026 | $0.16284 | $0.1749 | $0.16152 | $0.17192 | +5.58% | $28.43M | $1.74B |
| Sep 4, 2026 | $0.1684 | $0.17262 | $0.1570 | $0.16284 | -3.30% | $37.54M | $1.64B |
| Sep 3, 2026 | $0.14919 | $0.17996 | $0.14808 | $0.1684 | +12.88% | $47.30M | $1.70B |
| Sep 2, 2026 | $0.15937 | $0.16231 | $0.14647 | $0.14919 | -6.39% | $25.99M | $1.51B |
| Sep 1, 2026 | $0.14955 | $0.1664 | $0.1488 | $0.15937 | +6.57% | $42.28M | $1.61B |
| Aug 31, 2026 | $0.14819 | $0.15338 | $0.14565 | $0.14955 | +0.92% | $20.55M | $1.51B |
| Aug 30, 2026 | $0.15963 | $0.1651 | $0.14572 | $0.14819 | -7.17% | $27.43M | $1.50B |
| Aug 29, 2026 | $0.1624 | $0.16633 | $0.15394 | $0.15963 | -1.71% | $22.28M | $1.61B |
| Aug 28, 2026 | $0.17006 | $0.18971 | $0.1570 | $0.1624 | -4.50% | $98.97M | $1.64B |
| Aug 27, 2026 | $0.14771 | $0.1725 | $0.14271 | $0.17006 | +15.13% | $106.84M | $1.72B |
| Aug 26, 2026 | $0.14288 | $0.14843 | $0.13494 | $0.14771 | +3.38% | $26.31M | $1.49B |
| Aug 25, 2026 | $0.15268 | $0.15975 | $0.14127 | $0.14288 | -6.42% | $29.14M | $1.44B |
| Aug 24, 2026 | $0.16166 | $0.1697 | $0.14923 | $0.15268 | -5.55% | $32.81M | $1.54B |
| Aug 23, 2026 | $0.15844 | $0.18333 | $0.14654 | $0.16166 | +2.03% | $4.71M | $1.63B |
| Aug 22, 2026 | $0.14228 | $0.16542 | $0.13674 | $0.15844 | +11.36% | $5.67M | $1.60B |
| Aug 21, 2026 | $0.11662 | $0.15546 | $0.11609 | $0.14228 | +22.00% | $5.68M | $1.44B |
| Aug 20, 2026 | $0.09339 | $0.11881 | $0.09198 | $0.11662 | +24.87% | $1.27M | $1.18B |
| Aug 19, 2026 | $0.0827 | $0.09503 | $0.08207 | $0.09339 | +12.93% | $626,503 | $942.80M |
| Aug 18, 2026 | $0.0832 | $0.08551 | $0.08168 | $0.0827 | -0.60% | $234,083 | $834.88M |
| Aug 17, 2026 | $0.08235 | $0.08449 | $0.08217 | $0.0832 | +1.03% | $241,210 | $839.93M |
| Aug 16, 2026 | $0.0840 | $0.08457 | $0.08127 | $0.08235 | -1.96% | $158,362 | $831.35M |
| Aug 15, 2026 | $0.08469 | $0.08582 | $0.08384 | $0.0840 | -0.81% | $150,931 | $848.01M |
| Aug 14, 2026 | $0.08596 | $0.08629 | $0.08236 | $0.08469 | -1.48% | $203,064 | $854.97M |
| Aug 13, 2026 | $0.08682 | $0.08828 | $0.08457 | $0.08596 | -0.99% | $229,721 | $867.79M |
| Aug 12, 2026 | $0.09011 | $0.09068 | $0.0855 | $0.08682 | -3.65% | $196,160 | $876.48M |
| Aug 11, 2026 | $0.08794 | $0.09166 | $0.0875 | $0.09011 | +2.47% | $297,949 | $909.69M |
| Aug 10, 2026 | $0.08661 | $0.0915 | $0.08625 | $0.08794 | +1.54% | $315,996 | $887.78M |
| Aug 9, 2026 | $0.09029 | $0.09051 | $0.08591 | $0.08661 | -4.08% | $311,670 | $874.36M |
| Aug 8, 2026 | $0.09148 | $0.0920 | $0.08944 | $0.09029 | -1.30% | $220,859 | $911.51M |
| Aug 7, 2026 | $0.09273 | $0.09815 | $0.09094 | $0.09148 | -1.35% | $490,930 | $923.52M |
| Aug 6, 2026 | $0.09233 | $0.09372 | $0.0900 | $0.09273 | +0.43% | $212,521 | $936.14M |
| Aug 5, 2026 | $0.09237 | $0.09402 | $0.08974 | $0.09233 | -0.04% | $220,290 | $932.10M |
| Aug 4, 2026 | $0.09292 | $0.09341 | $0.09029 | $0.09237 | -0.59% | $315,375 | $932.50M |
| Aug 3, 2026 | $0.08937 | $0.09418 | $0.08712 | $0.09292 | +3.97% | $595,960 | $938.06M |
| Aug 2, 2026 | $0.07929 | $0.09042 | $0.07924 | $0.08937 | +12.71% | $587,962 | $902.22M |
| Aug 1, 2026 | $0.08034 | $0.08175 | $0.07893 | $0.07929 | -1.31% | $309,092 | $800.46M |
| Jul 31, 2026 | $0.08124 | $0.08287 | $0.07969 | $0.08034 | -1.11% | $551,067 | $811.06M |
| Jul 30, 2026 | $0.07817 | $0.08331 | $0.07724 | $0.08124 | +3.93% | $468,407 | $820.14M |
| Jul 29, 2026 | $0.08342 | $0.0840 | $0.07705 | $0.07817 | -6.29% | $680,541 | $789.15M |
| Jul 28, 2026 | $0.08229 | $0.08637 | $0.0820 | $0.08342 | +1.37% | $507,766 | $842.15M |
| Jul 27, 2026 | $0.0904 | $0.09313 | $0.0820 | $0.08229 | -8.97% | $485,898 | $830.74M |
| Jul 26, 2026 | $0.08605 | $0.0910 | $0.0844 | $0.0904 | +5.06% | $513,305 | $912.62M |
| Jul 25, 2026 | $0.0872 | $0.0884 | $0.08553 | $0.08605 | -1.32% | $118,026 | $868.70M |
| Jul 24, 2026 | $0.08881 | $0.09135 | $0.08534 | $0.0872 | -1.81% | $319,543 | $880.31M |
| Jul 23, 2026 | $0.09023 | $0.09291 | $0.0880 | $0.08881 | -1.57% | $423,784 | $896.56M |
| Jul 22, 2026 | $0.08674 | $0.09295 | $0.08604 | $0.09023 | +4.02% | $614,053 | $910.90M |
| Jul 21, 2026 | $0.08286 | $0.08751 | $0.0827 | $0.08674 | +4.68% | $800,757 | $875.67M |
| Jul 20, 2026 | $0.07988 | $0.08371 | $0.07846 | $0.08286 | +3.73% | $802,277 | $836.50M |
| Jul 19, 2026 | $0.08069 | $0.08128 | $0.07907 | $0.07988 | -1.00% | $149,481 | $806.41M |
| Jul 18, 2026 | $0.08193 | $0.0830 | $0.0796 | $0.08069 | -1.51% | $392,581 | $814.59M |
| Jul 17, 2026 | $0.08222 | $0.0831 | $0.07879 | $0.08193 | -0.35% | $1.00M | $827.11M |
| Jul 16, 2026 | $0.08351 | $0.08624 | $0.08167 | $0.08222 | -1.54% | $690,093 | $830.04M |
| Jul 15, 2026 | $0.08405 | $0.08551 | $0.0825 | $0.08351 | -0.64% | $564,693 | $843.06M |
| Jul 14, 2026 | $0.07849 | $0.08519 | $0.07814 | $0.08405 | +7.08% | $639,756 | $848.51M |
| Jul 13, 2026 | $0.0799 | $0.08173 | $0.07707 | $0.07849 | -1.76% | $333,328 | $792.38M |
| Jul 12, 2026 | $0.08009 | $0.08251 | $0.0793 | $0.0799 | -0.24% | $251,089 | $806.62M |
| Jul 11, 2026 | $0.08105 | $0.08412 | $0.0800 | $0.08009 | -1.18% | $494,976 | $808.53M |
| Jul 10, 2026 | $0.07645 | $0.08218 | $0.07611 | $0.08105 | +6.02% | $701,720 | $818.23M |
| Jul 9, 2026 | $0.07479 | $0.07782 | $0.07382 | $0.07645 | +2.22% | $387,760 | $771.79M |
| Jul 8, 2026 | $0.07581 | $0.07735 | $0.07244 | $0.07479 | -1.35% | $795,358 | $755.03M |
| Jul 7, 2026 | $0.07833 | $0.07859 | $0.0750 | $0.07581 | -3.22% | $1.14M | $765.33M |
| Jul 6, 2026 | $0.08066 | $0.0810 | $0.07476 | $0.07833 | -2.89% | $698,675 | $790.77M |
| Jul 5, 2026 | $0.07881 | $0.08142 | $0.0769 | $0.08066 | +2.35% | $403,390 | $814.29M |
| Jul 4, 2026 | $0.07952 | $0.08161 | $0.07717 | $0.07881 | -0.89% | $424,228 | $795.61M |
| Jul 3, 2026 | $0.07661 | $0.08022 | $0.07547 | $0.07952 | +3.80% | $979,053 | $802.78M |
| Jul 2, 2026 | $0.07138 | $0.07963 | $0.0711 | $0.07661 | +7.33% | $1.27M | $773.40M |
| Jul 1, 2026 | $0.0722 | $0.07357 | $0.07064 | $0.07138 | -1.14% | $711,941 | $720.60M |
| Jun 30, 2026 | $0.07871 | $0.07886 | $0.07029 | $0.0722 | -8.27% | $1.30M | $728.88M |
| Jun 29, 2026 | $0.07687 | $0.08589 | $0.07592 | $0.07871 | +2.39% | $1.36M | $794.60M |
| Jun 28, 2026 | $0.07691 | $0.07744 | $0.07471 | $0.07687 | -0.05% | $598,742 | $776.03M |
| Jun 27, 2026 | $0.07945 | $0.08047 | $0.07652 | $0.07691 | -3.20% | $774,333 | $776.43M |
| Jun 26, 2026 | $0.08232 | $0.08266 | $0.0770 | $0.07945 | -3.49% | $1.41M | $802.07M |
| Jun 25, 2026 | $0.08509 | $0.08689 | $0.07873 | $0.08232 | -3.26% | $908,036 | $831.05M |
| Jun 24, 2026 | $0.08637 | $0.0867 | $0.07947 | $0.08509 | -1.48% | $1.04M | $859.01M |
| Jun 23, 2026 | $0.09099 | $0.09143 | $0.08431 | $0.08637 | -5.08% | $1.17M | $871.93M |
| Jun 22, 2026 | $0.08701 | $0.0984 | $0.08701 | $0.09099 | +4.57% | $1.52M | $918.57M |
| Jun 21, 2026 | $0.0894 | $0.0941 | $0.08691 | $0.08701 | -2.67% | $461,663 | $878.39M |
| Jun 20, 2026 | $0.0881 | $0.09082 | $0.08559 | $0.0894 | +1.48% | $863,854 | $902.52M |
| Jun 19, 2026 | $0.09567 | $0.09605 | $0.08635 | $0.0881 | — | $737,432 | $889.40M |
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 $0.1415, roughly 90.7% 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 $1.44B, on roughly $320.30M 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 60.66%.
What were ENA's high and low in this window?
In this sample, the highest trade print is about $0.18971 (Aug 28, 2026) and the lowest about $0.07029 (Jun 30, 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 -8.97% (Jul 27, 2026).