BTC$84,085.34
ETH$2,570.94
USDT$0.9991
BNB$754.86
XRP$1.42
SOL$112.81
TRX$0.3316
BEAM$0.6021
STETH$2,563.39
ZEC$1,329.06
HYPE$87.68
DOGE$0.08788
LINK$13.51
WBTC$84,641.61
USDS$1.00
XMR$535.86
WBT$82.85
ADA$0.254
WEETH$2,840.38
LEO$8.89
NEAR$5.87
AUTO$95.19
RAIN$0.01031
XLM$0.2025
Fig. 01 · Daily closes
Ethena price history
367 daily closes since October 11, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 12, 2026 | $0.2366 | -0.30% |
| Oct 11, 2026 | $0.2373 | +7.51% |
| Oct 10, 2026 | $0.2207 | +6.87% |
| Oct 9, 2026 | $0.2065 | -8.79% |
| Oct 8, 2026 | $0.2264 | -5.84% |
| Oct 7, 2026 | $0.2404 | -3.56% |
| Oct 6, 2026 | $0.2493 | +3.31% |
| Oct 5, 2026 | $0.2413 | +0.93% |
| Oct 4, 2026 | $0.2391 | +2.93% |
| Oct 3, 2026 | $0.2323 | -4.49% |
| Oct 2, 2026 | $0.2432 | -8.14% |
| Oct 1, 2026 | $0.2648 | +6.63% |
| Sep 30, 2026 | $0.2483 | -3.24% |
| Sep 29, 2026 | $0.2566 | -5.72% |
| Sep 28, 2026 | $0.2722 | +1.00% |
| Sep 27, 2026 | $0.2695 | +0.62% |
| Sep 26, 2026 | $0.2678 | +19.29% |
| Sep 25, 2026 | $0.2245 | +8.95% |
| Sep 24, 2026 | $0.2061 | -4.73% |
| Sep 23, 2026 | $0.2163 | +1.85% |
| Sep 22, 2026 | $0.2124 | -2.12% |
| Sep 21, 2026 | $0.217 | +6.28% |
| Sep 20, 2026 | $0.2042 | +21.32% |
| Sep 19, 2026 | $0.1683 | +8.85% |
| Sep 18, 2026 | $0.1546 | +4.04% |
| Sep 17, 2026 | $0.1486 | +6.48% |
| Sep 16, 2026 | $0.1396 | -2.53% |
| Sep 15, 2026 | $0.1432 | +5.13% |
| Sep 14, 2026 | $0.1362 | -4.34% |
| Sep 13, 2026 | $0.1424 | +1.46% |
| Sep 12, 2026 | $0.1403 | -1.80% |
| Sep 11, 2026 | $0.1429 | -6.04% |
| Sep 10, 2026 | $0.1521 | -4.52% |
| Sep 9, 2026 | $0.1593 | -2.89% |
| Sep 8, 2026 | $0.164 | -6.88% |
| Sep 7, 2026 | $0.1762 | +2.46% |
| Sep 6, 2026 | $0.1719 | +5.61% |
| Sep 5, 2026 | $0.1628 | -3.33% |
| Sep 4, 2026 | $0.1684 | +12.95% |
| Sep 3, 2026 | $0.1491 | -6.41% |
| Sep 2, 2026 | $0.1593 | +6.58% |
| Sep 1, 2026 | $0.1495 | +0.93% |
| Aug 31, 2026 | $0.1481 | -7.12% |
| Aug 30, 2026 | $0.1595 | -1.91% |
| Aug 29, 2026 | $0.1626 | -4.37% |
| Aug 28, 2026 | $0.17 | +15.11% |
| Aug 27, 2026 | $0.1477 | +3.35% |
| Aug 26, 2026 | $0.1429 | -6.41% |
| Aug 25, 2026 | $0.1527 | -5.37% |
| Aug 24, 2026 | $0.1614 | +1.98% |
| Aug 23, 2026 | $0.1582 | +11.28% |
| Aug 22, 2026 | $0.1422 | +21.71% |
| Aug 21, 2026 | $0.1168 | +25.20% |
| Aug 20, 2026 | $0.09331 | +12.84% |
| Aug 19, 2026 | $0.08269 | -0.55% |
| Aug 18, 2026 | $0.08314 | +1.01% |
| Aug 17, 2026 | $0.08231 | -1.89% |
| Aug 16, 2026 | $0.0839 | -0.81% |
| Aug 15, 2026 | $0.08458 | -1.56% |
| Aug 14, 2026 | $0.08592 | -0.91% |
| Aug 13, 2026 | $0.08671 | -3.72% |
| Aug 12, 2026 | $0.09006 | +2.46% |
| Aug 11, 2026 | $0.08789 | +1.62% |
| Aug 10, 2026 | $0.08649 | -4.13% |
| Aug 9, 2026 | $0.09022 | -1.25% |
| Aug 8, 2026 | $0.09136 | -1.42% |
| Aug 7, 2026 | $0.09268 | +0.42% |
| Aug 6, 2026 | $0.09229 | +0.03% |
| Aug 5, 2026 | $0.09226 | -0.65% |
| Aug 4, 2026 | $0.09287 | +4.05% |
| Aug 3, 2026 | $0.08926 | +12.74% |
| Aug 2, 2026 | $0.07917 | -1.40% |
| Aug 1, 2026 | $0.0803 | -0.94% |
| Jul 31, 2026 | $0.08106 | +3.86% |
| Jul 30, 2026 | $0.07805 | -6.40% |
| Jul 29, 2026 | $0.08338 | +1.53% |
| Jul 28, 2026 | $0.08213 | -8.97% |
| Jul 27, 2026 | $0.09021 | +4.92% |
| Jul 26, 2026 | $0.08598 | -1.36% |
| Jul 25, 2026 | $0.08717 | -1.83% |
| Jul 24, 2026 | $0.0888 | -1.47% |
| Jul 23, 2026 | $0.09012 | +4.01% |
| Jul 22, 2026 | $0.08665 | +4.64% |
| Jul 21, 2026 | $0.0828 | +3.77% |
| Jul 20, 2026 | $0.0798 | -1.05% |
| Jul 19, 2026 | $0.08065 | -1.57% |
| Jul 18, 2026 | $0.08194 | -0.38% |
| Jul 17, 2026 | $0.08225 | -1.47% |
| Jul 16, 2026 | $0.08348 | -0.62% |
| Jul 15, 2026 | $0.084 | +7.00% |