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, 2024
ENAUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | 0.9532 | 0.9583 | 0.9059 | 0.9093 | $65.01M | -4.60% |
| 2024-12-30 | 0.9438 | 1.019 | 0.9340 | 0.9531 | $152.42M | +1.05% |
| 2024-12-29 | 0.9470 | 0.9758 | 0.9150 | 0.9432 | $69.66M | -0.40% |
| 2024-12-28 | 0.9052 | 0.9513 | 0.8826 | 0.9470 | $64.45M | +4.57% |
| 2024-12-27 | 0.9261 | 0.9959 | 0.8985 | 0.9056 | $90.18M | -2.20% |
| 2024-12-26 | 1.030 | 1.043 | 0.9144 | 0.9260 | $111.04M | -10.04% |
| 2024-12-25 | 1.055 | 1.069 | 1.000 | 1.029 | $85.38M | -2.46% |
| 2024-12-24 | 1.078 | 1.095 | 1.014 | 1.055 | $132.52M | -2.12% |
| 2024-12-23 | 1.030 | 1.124 | 0.9917 | 1.078 | $224.75M | +4.70% |
| 2024-12-22 | 1.010 | 1.111 | 0.9901 | 1.030 | $177.48M | +1.96% |
| 2024-12-21 | 1.181 | 1.228 | 0.9918 | 1.010 | $273.62M | -14.50% |
| 2024-12-20 | 0.9542 | 1.215 | 0.8400 | 1.181 | $398.85M | +23.80% |
| 2024-12-19 | 1.076 | 1.200 | 0.9311 | 0.9542 | $362.17M | -11.38% |
| 2024-12-18 | 1.112 | 1.150 | 1.005 | 1.077 | $228.84M | -3.17% |
| 2024-12-17 | 1.182 | 1.198 | 1.099 | 1.112 | $105.05M | -5.98% |
| 2024-12-16 | 1.252 | 1.330 | 1.162 | 1.183 | $223.74M | -5.52% |
| 2024-12-15 | 1.132 | 1.277 | 1.111 | 1.252 | $272.91M | +10.61% |
| 2024-12-14 | 0.9972 | 1.162 | 0.9466 | 1.132 | $170.52M | +13.50% |
| 2024-12-13 | 1.036 | 1.056 | 0.9731 | 0.9971 | $90.60M | -3.78% |
| 2024-12-12 | 1.048 | 1.143 | 1.031 | 1.036 | $151.38M | -1.10% |
| 2024-12-11 | 0.9021 | 1.048 | 0.8573 | 1.048 | $156.93M | +16.16% |
| 2024-12-10 | 1.005 | 1.071 | 0.8542 | 0.9020 | $267.24M | -10.28% |
| 2024-12-09 | 1.029 | 1.031 | 0.8627 | 1.005 | $254.40M | -2.26% |
| 2024-12-08 | 1.050 | 1.084 | 0.9886 | 1.028 | $113.88M | -2.02% |
| 2024-12-07 | 1.047 | 1.148 | 1.026 | 1.050 | $109.00M | +0.27% |
| 2024-12-06 | 0.9637 | 1.076 | 0.9525 | 1.047 | $168.44M | +8.64% |
| 2024-12-05 | 0.9073 | 0.9980 | 0.8523 | 0.9636 | $178.55M | +6.22% |
| 2024-12-04 | 0.8082 | 0.9689 | 0.8001 | 0.9072 | $203.52M | +12.25% |
| 2024-12-03 | 0.8394 | 0.8816 | 0.7548 | 0.8082 | $144.79M | -3.68% |
| 2024-12-02 | 0.8239 | 0.8874 | 0.7830 | 0.8391 | $129.10M | +1.83% |
| 2024-12-01 | 0.8439 | 0.8888 | 0.8052 | 0.8240 | $96.76M | -2.35% |
| 2024-11-30 | 0.7906 | 0.8598 | 0.7700 | 0.8438 | $99.69M | +6.74% |
| 2024-11-29 | 0.7076 | 0.7961 | 0.6869 | 0.7905 | $97.19M | +11.75% |
| 2024-11-28 | 0.7083 | 0.7622 | 0.6810 | 0.7074 | $127.48M | -0.13% |
| 2024-11-27 | 0.6006 | 0.7400 | 0.5913 | 0.7083 | $121.96M | +17.93% |
| 2024-11-26 | 0.6311 | 0.6498 | 0.5558 | 0.6006 | $109.55M | -4.80% |
| 2024-11-25 | 0.6809 | 0.7184 | 0.6108 | 0.6309 | $92.81M | -7.33% |
| 2024-11-24 | 0.6680 | 0.6878 | 0.5844 | 0.6808 | $93.58M | +1.93% |
| 2024-11-23 | 0.5959 | 0.6835 | 0.5880 | 0.6679 | $113.37M | +12.12% |
| 2024-11-22 | 0.5922 | 0.6305 | 0.5735 | 0.5957 | $85.93M | +0.59% |
| 2024-11-21 | 0.5159 | 0.6060 | 0.4964 | 0.5922 | $90.33M | +14.81% |
| 2024-11-20 | 0.5345 | 0.5470 | 0.5013 | 0.5158 | $59.48M | -3.46% |
| 2024-11-19 | 0.5796 | 0.5810 | 0.5282 | 0.5343 | $57.33M | -7.82% |
| 2024-11-18 | 0.5540 | 0.6329 | 0.5460 | 0.5796 | $115.38M | +4.62% |
| 2024-11-17 | 0.5539 | 0.6074 | 0.5443 | 0.5540 | $95.64M | +0.04% |
| 2024-11-16 | 0.5362 | 0.5770 | 0.5226 | 0.5538 | $71.21M | +3.28% |
| 2024-11-15 | 0.5382 | 0.6023 | 0.5225 | 0.5362 | $120.01M | -0.39% |
| 2024-11-14 | 0.5902 | 0.6055 | 0.5267 | 0.5383 | $82.74M | -8.75% |
| 2024-11-13 | 0.5913 | 0.6500 | 0.5207 | 0.5899 | $127.37M | -0.20% |
| 2024-11-12 | 0.6350 | 0.6359 | 0.5547 | 0.5911 | $128.11M | -6.96% |
| 2024-11-11 | 0.5549 | 0.6743 | 0.5452 | 0.6353 | $224.21M | +14.51% |
| 2024-11-10 | 0.5494 | 0.5881 | 0.5245 | 0.5548 | $145.01M | +0.98% |
| 2024-11-09 | 0.4957 | 0.5800 | 0.4854 | 0.5494 | $99.80M | +10.83% |
| 2024-11-08 | 0.5084 | 0.5375 | 0.4740 | 0.4957 | $100.75M | -2.46% |
| 2024-11-07 | 0.4857 | 0.5540 | 0.4815 | 0.5082 | $143.03M | +4.65% |
| 2024-11-06 | 0.3513 | 0.4886 | 0.3513 | 0.4856 | $107.85M | +38.23% |
| 2024-11-05 | 0.3295 | 0.3629 | 0.3225 | 0.3513 | $43.99M | +6.62% |
| 2024-11-04 | 0.3372 | 0.3591 | 0.3226 | 0.3295 | $37.81M | -2.25% |
| 2024-11-03 | 0.3624 | 0.3694 | 0.3165 | 0.3371 | $46.40M | -7.06% |
| 2024-11-02 | 0.3692 | 0.3837 | 0.3540 | 0.3627 | $25.65M | -1.79% |
| 2024-11-01 | 0.3627 | 0.3962 | 0.3486 | 0.3693 | $58.94M | +1.79% |
| 2024-10-31 | 0.3617 | 0.3840 | 0.3470 | 0.3628 | $51.73M | +0.30% |
| 2024-10-30 | 0.3809 | 0.4061 | 0.3607 | 0.3617 | $50.90M | -5.04% |
| 2024-10-29 | 0.3717 | 0.3975 | 0.3668 | 0.3809 | $47.09M | +2.48% |
| 2024-10-28 | 0.3623 | 0.3775 | 0.3300 | 0.3717 | $45.37M | +2.62% |
| 2024-10-27 | 0.3577 | 0.3739 | 0.3453 | 0.3622 | $22.10M | +1.29% |
| 2024-10-26 | 0.3509 | 0.3658 | 0.3425 | 0.3576 | $24.62M | +1.91% |
| 2024-10-25 | 0.3910 | 0.3951 | 0.3250 | 0.3509 | $58.64M | -10.23% |
| 2024-10-24 | 0.3689 | 0.3993 | 0.3655 | 0.3909 | $37.77M | +5.99% |
| 2024-10-23 | 0.3869 | 0.3897 | 0.3543 | 0.3688 | $26.46M | -4.65% |
| 2024-10-22 | 0.3900 | 0.3970 | 0.3752 | 0.3868 | $35.37M | -0.85% |
| 2024-10-21 | 0.4125 | 0.4349 | 0.3873 | 0.3901 | $52.21M | -5.41% |
| 2024-10-20 | 0.4015 | 0.4169 | 0.3869 | 0.4124 | $34.75M | +2.74% |
| 2024-10-19 | 0.4135 | 0.4224 | 0.3931 | 0.4014 | $38.91M | -2.95% |
| 2024-10-18 | 0.3758 | 0.4409 | 0.3649 | 0.4136 | $77.34M | +10.06% |
| 2024-10-17 | 0.3979 | 0.4100 | 0.3735 | 0.3758 | $63.61M | -5.53% |
| 2024-10-16 | 0.4284 | 0.4504 | 0.3823 | 0.3978 | $99.07M | -7.14% |
| 2024-10-15 | 0.4099 | 0.4638 | 0.4013 | 0.4284 | $143.45M | +4.54% |
| 2024-10-14 | 0.3571 | 0.4350 | 0.3471 | 0.4098 | $115.77M | +14.79% |
| 2024-10-13 | 0.3294 | 0.3688 | 0.3230 | 0.3570 | $74.29M | +8.38% |
| 2024-10-12 | 0.3432 | 0.3488 | 0.3231 | 0.3294 | $45.42M | -3.99% |
| 2024-10-11 | 0.2708 | 0.3466 | 0.2683 | 0.3431 | $86.82M | +26.70% |
| 2024-10-10 | 0.2671 | 0.2819 | 0.2559 | 0.2708 | $32.33M | +1.39% |
| 2024-10-09 | 0.2826 | 0.2896 | 0.2645 | 0.2671 | $27.59M | -5.48% |
| 2024-10-08 | 0.2842 | 0.2911 | 0.2685 | 0.2826 | $32.70M | -0.53% |
| 2024-10-07 | 0.2945 | 0.3138 | 0.2827 | 0.2841 | $45.91M | -3.56% |
| 2024-10-06 | 0.2863 | 0.3026 | 0.2826 | 0.2946 | $23.71M | +2.90% |
| 2024-10-05 | 0.3096 | 0.3219 | 0.2742 | 0.2863 | $23.89M | -7.53% |
| 2024-10-04 | 0.2795 | 0.3217 | 0.2779 | 0.3096 | $37.36M | +10.81% |
| 2024-10-03 | 0.3204 | 0.3337 | 0.2730 | 0.2794 | $59.06M | -12.82% |
| 2024-10-02 | 0.3541 | 0.3833 | 0.3195 | 0.3205 | $54.09M | -9.51% |
| 2024-10-01 | 0.3668 | 0.3968 | 0.3402 | 0.3542 | $69.89M | -3.44% |
| 2024-09-30 | 0.3882 | 0.4224 | 0.3644 | 0.3668 | $72.42M | -5.49% |
| 2024-09-29 | 0.3690 | 0.3988 | 0.3484 | 0.3881 | $43.86M | +5.18% |
| 2024-09-28 | 0.3596 | 0.3739 | 0.3476 | 0.3690 | $23.40M | +2.61% |
| 2024-09-27 | 0.3640 | 0.3770 | 0.3441 | 0.3596 | $37.66M | -1.21% |
| 2024-09-26 | 0.3131 | 0.3792 | 0.3074 | 0.3640 | $82.19M | +16.26% |
| 2024-09-25 | 0.3224 | 0.3420 | 0.3064 | 0.3131 | $34.43M | -2.85% |
| 2024-09-24 | 0.2820 | 0.3303 | 0.2740 | 0.3223 | $60.25M | +14.70% |
| 2024-09-23 | 0.2750 | 0.2970 | 0.2660 | 0.2810 | $30.62M | +2.18% |
| 2024-09-22 | 0.2890 | 0.3050 | 0.2610 | 0.2750 | $31.77M | -4.84% |
| 2024-09-21 | 0.2610 | 0.2900 | 0.2520 | 0.2890 | $23.50M | +11.15% |
| 2024-09-20 | 0.2490 | 0.2660 | 0.2410 | 0.2600 | $31.69M | +4.84% |
| 2024-09-19 | 0.2430 | 0.2550 | 0.2400 | 0.2480 | $23.17M | +2.48% |
| 2024-09-18 | 0.2280 | 0.2430 | 0.2180 | 0.2420 | $29.98M | +6.61% |
| 2024-09-17 | 0.2100 | 0.2310 | 0.2050 | 0.2270 | $24.43M | +8.61% |
| 2024-09-16 | 0.2130 | 0.2190 | 0.2060 | 0.2090 | $22.03M | -1.42% |
| 2024-09-15 | 0.2230 | 0.2310 | 0.2090 | 0.2120 | $21.50M | -4.93% |
| 2024-09-14 | 0.2200 | 0.2270 | 0.2180 | 0.2230 | $18.86M | +1.36% |
| 2024-09-13 | 0.2120 | 0.2240 | 0.2050 | 0.2200 | $33.41M | +3.77% |
| 2024-09-12 | 0.2120 | 0.2180 | 0.2020 | 0.2120 | $33.58M | +0.00% |
| 2024-09-11 | 0.2280 | 0.2290 | 0.2060 | 0.2120 | $31.65M | -7.02% |
| 2024-09-10 | 0.2350 | 0.2360 | 0.2250 | 0.2280 | $26.11M | -2.98% |
| 2024-09-09 | 0.2210 | 0.2380 | 0.2150 | 0.2350 | $19.06M | +6.82% |
| 2024-09-08 | 0.2110 | 0.2250 | 0.2090 | 0.2200 | $13.66M | +4.27% |
| 2024-09-07 | 0.2050 | 0.2130 | 0.2030 | 0.2110 | $7.65M | +2.93% |
| 2024-09-06 | 0.2080 | 0.2170 | 0.1940 | 0.2050 | $34.00M | -1.44% |
| 2024-09-05 | 0.2220 | 0.2250 | 0.2050 | 0.2080 | $27.12M | -5.88% |
| 2024-09-04 | 0.2200 | 0.2280 | 0.2040 | 0.2210 | $24.56M | +0.91% |
| 2024-09-03 | 0.2390 | 0.2440 | 0.2180 | 0.2190 | $14.98M | -7.98% |
| 2024-09-02 | 0.2230 | 0.2430 | 0.2170 | 0.2380 | $20.89M | +6.73% |
| 2024-09-01 | 0.2380 | 0.2410 | 0.2180 | 0.2230 | $17.05M | -6.30% |
| 2024-08-31 | 0.2420 | 0.2460 | 0.2320 | 0.2380 | $9.18M | -1.24% |
| 2024-08-30 | 0.2420 | 0.2460 | 0.2250 | 0.2410 | $26.74M | -0.41% |
| 2024-08-29 | 0.2550 | 0.2600 | 0.2360 | 0.2420 | $30.32M | -4.72% |
| 2024-08-28 | 0.2730 | 0.2860 | 0.2480 | 0.2540 | $34.42M | -6.96% |
| 2024-08-27 | 0.3130 | 0.3190 | 0.2660 | 0.2730 | $25.90M | -12.78% |
| 2024-08-26 | 0.3490 | 0.3550 | 0.3090 | 0.3130 | $19.49M | -10.06% |
| 2024-08-25 | 0.3700 | 0.3700 | 0.3450 | 0.3480 | $17.88M | -5.95% |
| 2024-08-24 | 0.3600 | 0.3850 | 0.3560 | 0.3700 | $20.61M | +3.06% |
| 2024-08-23 | 0.3050 | 0.3650 | 0.3040 | 0.3590 | $30.12M | +17.70% |
| 2024-08-22 | 0.3040 | 0.3100 | 0.2970 | 0.3050 | $9.07M | +0.33% |
| 2024-08-21 | 0.2940 | 0.3080 | 0.2830 | 0.3040 | $12.07M | +3.40% |
| 2024-08-20 | 0.2890 | 0.3050 | 0.2830 | 0.2940 | $12.21M | +1.73% |
| 2024-08-19 | 0.2920 | 0.2970 | 0.2720 | 0.2890 | $13.25M | -0.69% |
| 2024-08-18 | 0.2990 | 0.3060 | 0.2900 | 0.2910 | $10.13M | -2.68% |
| 2024-08-17 | 0.3000 | 0.3050 | 0.2900 | 0.2990 | $5.44M | -0.33% |
| 2024-08-16 | 0.3050 | 0.3100 | 0.2860 | 0.3000 | $11.65M | -1.64% |
| 2024-08-15 | 0.3250 | 0.3360 | 0.2960 | 0.3050 | $15.65M | -5.86% |
| 2024-08-14 | 0.3410 | 0.3440 | 0.3180 | 0.3240 | $14.88M | -4.99% |
| 2024-08-13 | 0.3300 | 0.3470 | 0.3110 | 0.3410 | $16.48M | +3.65% |
| 2024-08-12 | 0.2940 | 0.3440 | 0.2910 | 0.3290 | $33.75M | +11.90% |
| 2024-08-11 | 0.3200 | 0.3270 | 0.2920 | 0.2940 | $11.09M | -8.13% |
| 2024-08-10 | 0.3120 | 0.3350 | 0.3020 | 0.3200 | $11.42M | +2.56% |
| 2024-08-09 | 0.3130 | 0.3150 | 0.2990 | 0.3120 | $15.31M | +0.00% |
| 2024-08-08 | 0.2620 | 0.3150 | 0.2580 | 0.3120 | $15.67M | +19.54% |
| 2024-08-07 | 0.2760 | 0.2880 | 0.2560 | 0.2610 | $19.19M | -5.43% |
| 2024-08-06 | 0.2610 | 0.2900 | 0.2600 | 0.2760 | $22.17M | +5.75% |
| 2024-08-05 | 0.2920 | 0.2940 | 0.2260 | 0.2610 | $61.50M | -10.62% |
| 2024-08-04 | 0.3130 | 0.3250 | 0.2760 | 0.2920 | $29.26M | -6.71% |
| 2024-08-03 | 0.3510 | 0.3560 | 0.3100 | 0.3130 | $22.39M | -11.08% |
| 2024-08-02 | 0.3960 | 0.3990 | 0.3490 | 0.3520 | $25.22M | -11.11% |
| 2024-08-01 | 0.4000 | 0.4070 | 0.3640 | 0.3960 | $22.51M | -0.75% |
| 2024-07-31 | 0.4120 | 0.4180 | 0.3920 | 0.3990 | $19.29M | -2.92% |
| 2024-07-30 | 0.4400 | 0.4480 | 0.4050 | 0.4110 | $17.65M | -6.38% |
| 2024-07-29 | 0.4490 | 0.4760 | 0.4370 | 0.4390 | $25.01M | -2.01% |
| 2024-07-28 | 0.4690 | 0.4690 | 0.4400 | 0.4480 | $12.84M | -4.27% |
| 2024-07-27 | 0.4650 | 0.4800 | 0.4450 | 0.4680 | $18.54M | +0.86% |
| 2024-07-26 | 0.4290 | 0.4730 | 0.4230 | 0.4640 | $23.72M | +8.41% |
| 2024-07-25 | 0.4550 | 0.4550 | 0.4130 | 0.4280 | $34.65M | -5.73% |
| 2024-07-24 | 0.4570 | 0.5170 | 0.4420 | 0.4540 | $63.13M | -0.66% |
| 2024-07-23 | 0.4340 | 0.4580 | 0.4140 | 0.4570 | $49.67M | +5.30% |
| 2024-07-22 | 0.4910 | 0.4950 | 0.4290 | 0.4340 | $26.50M | -11.61% |
| 2024-07-21 | 0.5020 | 0.5020 | 0.4550 | 0.4910 | $21.15M | -2.19% |
| 2024-07-20 | 0.4880 | 0.5080 | 0.4780 | 0.5020 | $21.11M | +3.08% |
| 2024-07-19 | 0.4900 | 0.5140 | 0.4570 | 0.4870 | $29.46M | -0.61% |
| 2024-07-18 | 0.4580 | 0.4970 | 0.4510 | 0.4900 | $42.75M | +7.22% |
| 2024-07-17 | 0.4640 | 0.4870 | 0.4520 | 0.4570 | $41.88M | -1.51% |
| 2024-07-16 | 0.4810 | 0.4970 | 0.4450 | 0.4640 | $43.27M | -3.53% |
| 2024-07-15 | 0.4000 | 0.4960 | 0.3970 | 0.4810 | $56.69M | +20.55% |
| 2024-07-14 | 0.4000 | 0.4050 | 0.3800 | 0.3990 | $20.51M | -0.25% |
| 2024-07-13 | 0.3970 | 0.4070 | 0.3870 | 0.4000 | $14.11M | +1.01% |
| 2024-07-12 | 0.3940 | 0.4030 | 0.3740 | 0.3960 | $19.59M | +0.51% |
| 2024-07-11 | 0.4160 | 0.4340 | 0.3900 | 0.3940 | $20.45M | -5.06% |
| 2024-07-10 | 0.4230 | 0.4430 | 0.4070 | 0.4150 | $18.84M | -1.89% |
| 2024-07-09 | 0.4040 | 0.4250 | 0.3960 | 0.4230 | $20.19M | +4.70% |
| 2024-07-08 | 0.3780 | 0.4130 | 0.3490 | 0.4040 | $38.24M | +7.16% |
| 2024-07-07 | 0.4130 | 0.4260 | 0.3750 | 0.3770 | $22.49M | -8.72% |
| 2024-07-06 | 0.3790 | 0.4190 | 0.3680 | 0.4130 | $18.62M | +8.97% |
| 2024-07-05 | 0.4070 | 0.4070 | 0.3430 | 0.3790 | $40.44M | -6.65% |
| 2024-07-04 | 0.4610 | 0.4690 | 0.4010 | 0.4060 | $29.28M | -11.93% |
| 2024-07-03 | 0.5140 | 0.5170 | 0.4530 | 0.4610 | $25.96M | -10.31% |
| 2024-07-02 | 0.5060 | 0.5320 | 0.4950 | 0.5140 | $17.44M | +1.78% |
| 2024-07-01 | 0.5330 | 0.5560 | 0.5030 | 0.5050 | $23.21M | -5.25% |
| 2024-06-30 | 0.4890 | 0.5410 | 0.4830 | 0.5330 | $15.85M | +9.00% |
| 2024-06-29 | 0.5130 | 0.5290 | 0.4870 | 0.4890 | $14.50M | -4.68% |
| 2024-06-28 | 0.5610 | 0.5740 | 0.5070 | 0.5130 | $26.17M | -8.39% |
| 2024-06-27 | 0.5600 | 0.5930 | 0.5420 | 0.5600 | $23.24M | +0.18% |
| 2024-06-26 | 0.5730 | 0.5940 | 0.5430 | 0.5590 | $24.59M | -2.44% |
| 2024-06-25 | 0.5580 | 0.5900 | 0.5470 | 0.5730 | $25.61M | +2.69% |
| 2024-06-24 | 0.5680 | 0.5730 | 0.5130 | 0.5580 | $42.61M | -1.76% |
| 2024-06-23 | 0.6020 | 0.6120 | 0.5580 | 0.5680 | $18.61M | -5.65% |
| 2024-06-22 | 0.6000 | 0.6110 | 0.5850 | 0.6020 | $13.87M | +0.33% |
| 2024-06-21 | 0.6130 | 0.6260 | 0.5940 | 0.6000 | $27.31M | -2.12% |
| 2024-06-20 | 0.6350 | 0.6680 | 0.6000 | 0.6130 | $48.53M | -3.46% |
| 2024-06-19 | 0.6280 | 0.6870 | 0.6210 | 0.6350 | $57.38M | +1.28% |
| 2024-06-18 | 0.6760 | 0.6770 | 0.5540 | 0.6270 | $92.44M | -7.25% |
| 2024-06-17 | 0.7670 | 0.7730 | 0.6660 | 0.6760 | $70.86M | -11.86% |
| 2024-06-16 | 0.7490 | 0.7770 | 0.7240 | 0.7670 | $35.17M | +2.54% |
| 2024-06-15 | 0.7100 | 0.7500 | 0.6950 | 0.7480 | $31.01M | +5.35% |
| 2024-06-14 | 0.6970 | 0.7350 | 0.6610 | 0.7100 | $49.25M | +1.87% |
| 2024-06-13 | 0.7310 | 0.7310 | 0.6770 | 0.6970 | $40.74M | -4.65% |
| 2024-06-12 | 0.7090 | 0.7980 | 0.6840 | 0.7310 | $88.44M | +2.96% |
| 2024-06-11 | 0.7710 | 0.7750 | 0.7000 | 0.7100 | $95.88M | -7.91% |
| 2024-06-10 | 0.8310 | 0.8310 | 0.7690 | 0.7710 | $44.05M | -7.22% |
| 2024-06-09 | 0.8310 | 0.8400 | 0.8100 | 0.8310 | $29.87M | +0.00% |
| 2024-06-08 | 0.8850 | 0.8910 | 0.8140 | 0.8310 | $43.21M | -6.10% |
| 2024-06-07 | 0.9520 | 0.9660 | 0.7910 | 0.8850 | $95.41M | -7.04% |
| 2024-06-06 | 0.9800 | 1.008 | 0.9400 | 0.9520 | $54.31M | -2.76% |
| 2024-06-05 | 0.9770 | 0.9960 | 0.9340 | 0.9790 | $77.50M | +0.10% |
| 2024-06-04 | 1.027 | 1.082 | 0.9380 | 0.9780 | $152.36M | -4.77% |
| 2024-06-03 | 0.9210 | 1.042 | 0.9030 | 1.027 | $159.15M | +11.63% |
| 2024-06-02 | 0.9110 | 0.9350 | 0.8780 | 0.9200 | $82.09M | +1.10% |
| 2024-06-01 | 0.8790 | 0.9390 | 0.8730 | 0.9100 | $58.60M | +3.64% |
| 2024-05-31 | 0.8720 | 0.9090 | 0.8600 | 0.8780 | $81.60M | +0.80% |
| 2024-05-30 | 0.8370 | 0.9020 | 0.8130 | 0.8710 | $73.78M | +4.06% |
| 2024-05-29 | 0.8930 | 0.9080 | 0.8330 | 0.8370 | $62.68M | -6.38% |
| 2024-05-28 | 0.9210 | 0.9270 | 0.8590 | 0.8940 | $91.86M | -2.93% |
| 2024-05-27 | 0.9220 | 0.9560 | 0.8910 | 0.9210 | $105.32M | +0.00% |
| 2024-05-26 | 0.9130 | 0.9720 | 0.9020 | 0.9210 | $93.33M | +0.99% |
| 2024-05-25 | 0.8520 | 0.9520 | 0.8460 | 0.9120 | $105.21M | +7.17% |
| 2024-05-24 | 0.8660 | 0.9200 | 0.8320 | 0.8510 | $117.51M | -1.73% |
| 2024-05-23 | 0.8530 | 0.9090 | 0.8310 | 0.8660 | $218.19M | +1.52% |
| 2024-05-22 | 0.8860 | 0.8960 | 0.8030 | 0.8530 | $109.06M | -3.72% |
| 2024-05-21 | 0.8330 | 0.9020 | 0.8200 | 0.8860 | $187.10M | +6.49% |
| 2024-05-20 | 0.7130 | 0.8490 | 0.6900 | 0.8320 | $120.97M | +16.69% |
| 2024-05-19 | 0.7530 | 0.7580 | 0.6970 | 0.7130 | $49.21M | -5.44% |
| 2024-05-18 | 0.7200 | 0.7950 | 0.7030 | 0.7540 | $97.15M | +4.87% |
| 2024-05-17 | 0.6720 | 0.7490 | 0.6690 | 0.7190 | $100.28M | +7.15% |
| 2024-05-16 | 0.7350 | 0.7540 | 0.6530 | 0.6710 | $108.51M | -8.58% |
| 2024-05-15 | 0.6940 | 0.7490 | 0.6660 | 0.7340 | $146.89M | +5.92% |
| 2024-05-14 | 0.7670 | 0.7740 | 0.6720 | 0.6930 | $120.98M | -9.77% |
| 2024-05-13 | 0.8300 | 0.8360 | 0.7550 | 0.7680 | $131.62M | -7.47% |
| 2024-05-12 | 0.8410 | 0.8540 | 0.8190 | 0.8300 | $41.50M | -1.43% |
| 2024-05-11 | 0.8470 | 0.8720 | 0.8380 | 0.8420 | $45.19M | -0.59% |
| 2024-05-10 | 0.8940 | 0.9380 | 0.8240 | 0.8470 | $115.75M | -5.15% |
| 2024-05-09 | 0.8740 | 0.9110 | 0.8490 | 0.8930 | $85.16M | +2.17% |
| 2024-05-08 | 0.9200 | 0.9530 | 0.8550 | 0.8740 | $216.81M | -5.00% |
| 2024-05-07 | 0.8920 | 1.005 | 0.8560 | 0.9200 | $263.74M | +3.14% |
| 2024-05-06 | 0.8130 | 0.9360 | 0.8100 | 0.8920 | $209.68M | +9.85% |
| 2024-05-05 | 0.8280 | 0.8320 | 0.7950 | 0.8120 | $71.48M | -1.93% |
| 2024-05-04 | 0.8520 | 0.8750 | 0.8200 | 0.8280 | $101.07M | -2.82% |
| 2024-05-03 | 0.7970 | 0.8780 | 0.7830 | 0.8520 | $121.80M | +6.77% |
| 2024-05-02 | 0.7990 | 0.8320 | 0.7650 | 0.7980 | $110.70M | +0.00% |
| 2024-05-01 | 0.8140 | 0.8310 | 0.7350 | 0.7980 | $180.24M | -1.97% |
| 2024-04-30 | 0.9260 | 0.9390 | 0.7920 | 0.8140 | $190.37M | -12.10% |
| 2024-04-29 | 0.8480 | 0.9440 | 0.7750 | 0.9260 | $206.77M | +9.07% |
| 2024-04-28 | 0.8410 | 0.8960 | 0.8320 | 0.8490 | $129.92M | +1.07% |
| 2024-04-27 | 0.8240 | 0.8470 | 0.7700 | 0.8400 | $124.52M | +1.94% |
| 2024-04-26 | 0.8710 | 0.8870 | 0.8120 | 0.8240 | $123.67M | -5.40% |
| 2024-04-25 | 0.8740 | 0.9060 | 0.8330 | 0.8710 | $138.75M | -0.34% |
| 2024-04-24 | 0.9380 | 0.9850 | 0.8600 | 0.8740 | $190.63M | -6.92% |
| 2024-04-23 | 1.050 | 1.068 | 0.9310 | 0.9390 | $198.20M | -10.57% |
| 2024-04-22 | 1.050 | 1.100 | 1.026 | 1.050 | $176.36M | +0.00% |
| 2024-04-21 | 1.082 | 1.108 | 1.025 | 1.050 | $166.32M | -3.05% |
| 2024-04-20 | 0.9690 | 1.121 | 0.9480 | 1.083 | $278.87M | +11.88% |
| 2024-04-19 | 0.9130 | 1.044 | 0.8160 | 0.9680 | $307.99M | +6.02% |
| 2024-04-18 | 0.9240 | 0.9500 | 0.8190 | 0.9130 | $266.24M | -1.30% |
| 2024-04-17 | 0.9800 | 1.059 | 0.9040 | 0.9250 | $299.53M | -5.52% |
| 2024-04-16 | 1.056 | 1.080 | 0.8910 | 0.9790 | $355.42M | -7.38% |
| 2024-04-15 | 1.209 | 1.218 | 1.021 | 1.057 | $421.71M | -12.57% |
| 2024-04-14 | 1.047 | 1.220 | 0.9860 | 1.209 | $490.17M | +15.58% |
| 2024-04-13 | 1.278 | 1.341 | 0.9040 | 1.046 | $632.61M | -18.15% |
| 2024-04-12 | 1.372 | 1.484 | 1.080 | 1.278 | $750.28M | -6.85% |
| 2024-04-11 | 1.461 | 1.523 | 1.350 | 1.372 | $516.86M | -6.09% |
| 2024-04-10 | 1.241 | 1.510 | 1.223 | 1.461 | $795.34M | +17.73% |
| 2024-04-09 | 1.293 | 1.405 | 1.192 | 1.241 | $556.73M | -4.02% |
| 2024-04-08 | 1.191 | 1.360 | 1.070 | 1.293 | $648.01M | +8.66% |
| 2024-04-07 | 1.089 | 1.271 | 1.059 | 1.190 | $495.76M | +9.27% |
| 2024-04-06 | 1.018 | 1.194 | 0.9620 | 1.089 | $453.08M | +6.97% |
| 2024-04-05 | 0.9700 | 1.069 | 0.8610 | 1.018 | $482.85M | +4.95% |
| 2024-04-04 | 1.134 | 1.168 | 0.9070 | 0.9700 | $672.62M | -14.46% |
| 2024-04-03 | 0.7750 | 1.320 | 0.7030 | 1.134 | $1.34B | +46.32% |
| 2024-04-02 | 0.3000 | 0.9130 | 0.3000 | 0.7750 | $1.07B | — |
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.