BTC$84,179.17
ETH$2,566.33
USDT$0.999
BNB$753.96
XRP$1.42
SOL$113.11
TRX$0.3325
BEAM$0.603
STETH$2,584.76
ZEC$1,341.59
HYPE$87.92
DOGE$0.08799
LINK$13.46
WBTC$84,886.42
USDS$1.00
XMR$534.95
WBT$82.75
ADA$0.2552
WEETH$2,840.60
LEO$8.90
NEAR$5.91
AUTO$95.19
RAIN$0.01032
XLM$0.203
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 |
|---|---|---|
| Jul 14, 2026 | $0.0785 | -1.72% |
| Jul 13, 2026 | $0.07988 | -0.14% |
| Jul 12, 2026 | $0.07999 | -1.30% |
| Jul 11, 2026 | $0.08104 | +6.09% |
| Jul 10, 2026 | $0.07639 | +2.28% |
| Jul 9, 2026 | $0.07468 | -1.58% |
| Jul 8, 2026 | $0.07588 | -3.09% |
| Jul 7, 2026 | $0.07829 | -2.82% |
| Jul 6, 2026 | $0.08056 | +2.23% |
| Jul 5, 2026 | $0.07881 | -0.71% |
| Jul 4, 2026 | $0.07937 | +3.68% |
| Jul 3, 2026 | $0.07655 | +7.48% |
| Jul 2, 2026 | $0.07122 | -1.15% |
| Jul 1, 2026 | $0.07205 | -8.34% |
| Jun 30, 2026 | $0.0786 | +2.46% |
| Jun 29, 2026 | $0.07671 | -0.08% |
| Jun 28, 2026 | $0.07678 | -3.22% |
| Jun 27, 2026 | $0.07933 | -3.61% |
| Jun 26, 2026 | $0.0823 | -3.02% |
| Jun 25, 2026 | $0.08486 | -1.60% |
| Jun 24, 2026 | $0.08623 | -5.09% |
| Jun 23, 2026 | $0.09086 | +4.53% |
| Jun 22, 2026 | $0.08692 | -2.64% |
| Jun 21, 2026 | $0.08928 | +1.52% |
| Jun 20, 2026 | $0.08794 | -7.93% |
| Jun 19, 2026 | $0.09552 | +0.54% |
| Jun 18, 2026 | $0.09501 | +10.52% |
| Jun 17, 2026 | $0.08597 | +0.59% |
| Jun 16, 2026 | $0.08546 | +1.70% |
| Jun 15, 2026 | $0.08403 | +0.23% |
| Jun 14, 2026 | $0.08384 | +7.00% |
| Jun 13, 2026 | $0.07835 | -1.65% |
| Jun 12, 2026 | $0.07967 | +10.69% |
| Jun 11, 2026 | $0.07197 | -10.35% |
| Jun 10, 2026 | $0.08028 | -5.90% |
| Jun 9, 2026 | $0.08531 | -4.90% |
| Jun 8, 2026 | $0.08971 | +0.04% |
| Jun 7, 2026 | $0.08967 | -5.23% |
| Jun 6, 2026 | $0.09461 | +0.18% |
| Jun 5, 2026 | $0.09444 | -16.06% |
| Jun 4, 2026 | $0.1125 | +19.49% |
| Jun 3, 2026 | $0.09416 | +6.22% |
| Jun 2, 2026 | $0.08864 | +0.62% |
| Jun 1, 2026 | $0.0881 | -0.39% |
| May 31, 2026 | $0.08844 | +1.97% |
| May 30, 2026 | $0.08673 | -1.68% |
| May 29, 2026 | $0.08821 | -5.27% |
| May 28, 2026 | $0.09312 | -3.71% |
| May 27, 2026 | $0.09671 | -3.28% |
| May 26, 2026 | $0.09998 | +1.31% |
| May 25, 2026 | $0.09868 | -3.18% |
| May 24, 2026 | $0.1019 | +1.93% |
| May 23, 2026 | $0.09999 | -6.27% |
| May 22, 2026 | $0.1067 | +0.96% |
| May 21, 2026 | $0.1057 | +2.82% |
| May 20, 2026 | $0.1028 | -2.52% |
| May 19, 2026 | $0.1054 | +0.95% |
| May 18, 2026 | $0.1044 | -2.34% |
| May 17, 2026 | $0.1069 | -3.61% |
| May 16, 2026 | $0.1109 | -8.03% |
| May 15, 2026 | $0.1206 | +3.40% |
| May 14, 2026 | $0.1167 | -4.10% |
| May 13, 2026 | $0.1216 | -5.47% |
| May 12, 2026 | $0.1287 | -2.52% |
| May 11, 2026 | $0.132 | +1.52% |
| May 10, 2026 | $0.13 | -1.20% |
| May 9, 2026 | $0.1316 | +9.94% |
| May 8, 2026 | $0.1197 | -1.04% |
| May 7, 2026 | $0.121 | +10.32% |
| May 6, 2026 | $0.1097 | +9.29% |
| May 5, 2026 | $0.1003 | -0.11% |
| May 4, 2026 | $0.1005 | -2.07% |
| May 3, 2026 | $0.1026 | +0.56% |
| May 2, 2026 | $0.102 | -0.67% |
| May 1, 2026 | $0.1027 | -1.17% |
| Apr 30, 2026 | $0.1039 | -2.15% |
| Apr 29, 2026 | $0.1062 | -0.88% |
| Apr 28, 2026 | $0.1071 | -2.14% |
| Apr 27, 2026 | $0.1095 | +1.90% |
| Apr 26, 2026 | $0.1074 | -1.15% |
| Apr 25, 2026 | $0.1087 | -1.08% |
| Apr 24, 2026 | $0.1099 | +3.05% |
| Apr 23, 2026 | $0.1066 | -4.78% |
| Apr 22, 2026 | $0.112 | -0.13% |
| Apr 21, 2026 | $0.1121 | -0.40% |
| Apr 20, 2026 | $0.1126 | -6.22% |
| Apr 19, 2026 | $0.12 | -4.19% |
| Apr 18, 2026 | $0.1253 | +10.55% |
| Apr 17, 2026 | $0.1133 | +13.83% |
| Apr 16, 2026 | $0.09956 | +3.18% |