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 |
|---|---|---|
| Apr 15, 2026 | $0.09649 | -4.41% |
| Apr 14, 2026 | $0.1009 | +10.80% |
| Apr 13, 2026 | $0.0911 | -5.20% |
| Apr 12, 2026 | $0.0961 | +1.91% |
| Apr 11, 2026 | $0.0943 | +3.95% |
| Apr 10, 2026 | $0.09071 | +2.93% |
| Apr 9, 2026 | $0.08813 | -3.19% |
| Apr 8, 2026 | $0.09103 | +11.20% |
| Apr 7, 2026 | $0.08187 | +0.80% |
| Apr 6, 2026 | $0.08122 | +1.32% |
| Apr 5, 2026 | $0.08016 | +0.26% |
| Apr 4, 2026 | $0.07995 | -1.64% |
| Apr 3, 2026 | $0.08128 | -9.87% |
| Apr 2, 2026 | $0.09018 | -0.69% |
| Apr 1, 2026 | $0.09081 | -0.30% |
| Mar 31, 2026 | $0.09108 | +1.27% |
| Mar 30, 2026 | $0.08993 | -0.72% |
| Mar 29, 2026 | $0.09059 | +1.59% |
| Mar 28, 2026 | $0.08918 | -7.86% |
| Mar 27, 2026 | $0.09679 | -7.23% |
| Mar 26, 2026 | $0.1043 | +9.43% |
| Mar 25, 2026 | $0.09534 | +1.61% |
| Mar 24, 2026 | $0.09383 | -2.05% |
| Mar 23, 2026 | $0.09579 | -1.72% |
| Mar 22, 2026 | $0.09746 | -4.45% |
| Mar 21, 2026 | $0.102 | -1.04% |
| Mar 20, 2026 | $0.1031 | -4.71% |
| Mar 19, 2026 | $0.1082 | -7.48% |
| Mar 18, 2026 | $0.1169 | -1.83% |
| Mar 17, 2026 | $0.1191 | +7.55% |
| Mar 16, 2026 | $0.1107 | +2.67% |
| Mar 15, 2026 | $0.1078 | -0.50% |
| Mar 14, 2026 | $0.1084 | +1.96% |
| Mar 13, 2026 | $0.1063 | +1.28% |
| Mar 12, 2026 | $0.105 | +1.96% |
| Mar 11, 2026 | $0.1029 | +1.92% |
| Mar 10, 2026 | $0.101 | +2.11% |
| Mar 9, 2026 | $0.0989 | -2.00% |
| Mar 8, 2026 | $0.1009 | -3.73% |
| Mar 7, 2026 | $0.1048 | -8.94% |
| Mar 6, 2026 | $0.1151 | -2.00% |
| Mar 5, 2026 | $0.1175 | +5.59% |
| Mar 4, 2026 | $0.1112 | -2.41% |
| Mar 3, 2026 | $0.114 | +9.93% |
| Mar 2, 2026 | $0.1037 | -0.74% |
| Mar 1, 2026 | $0.1045 | +1.66% |
| Feb 28, 2026 | $0.1028 | -2.38% |
| Feb 27, 2026 | $0.1053 | -3.71% |
| Feb 26, 2026 | $0.1093 | +11.58% |
| Feb 25, 2026 | $0.09798 | -0.94% |
| Feb 24, 2026 | $0.09891 | +2.56% |
| Feb 23, 2026 | $0.09644 | -10.66% |
| Feb 22, 2026 | $0.108 | -3.10% |
| Feb 21, 2026 | $0.1114 | +0.42% |
| Feb 20, 2026 | $0.1109 | -3.50% |
| Feb 19, 2026 | $0.115 | -4.59% |
| Feb 18, 2026 | $0.1205 | -2.15% |
| Feb 17, 2026 | $0.1232 | +1.23% |
| Feb 16, 2026 | $0.1217 | -5.32% |
| Feb 15, 2026 | $0.1285 | +6.18% |
| Feb 14, 2026 | $0.121 | +1.74% |
| Feb 13, 2026 | $0.119 | +6.33% |
| Feb 12, 2026 | $0.1119 | -2.70% |
| Feb 11, 2026 | $0.115 | -4.67% |
| Feb 10, 2026 | $0.1206 | +0.28% |
| Feb 9, 2026 | $0.1203 | -4.60% |
| Feb 8, 2026 | $0.1261 | -0.58% |
| Feb 7, 2026 | $0.1268 | +6.21% |
| Feb 6, 2026 | $0.1194 | -10.68% |
| Feb 5, 2026 | $0.1337 | -2.34% |
| Feb 4, 2026 | $0.1369 | -2.31% |
| Feb 3, 2026 | $0.1401 | +2.69% |
| Feb 2, 2026 | $0.1364 | -1.60% |
| Feb 1, 2026 | $0.1387 | -9.83% |
| Jan 31, 2026 | $0.1538 | -2.44% |
| Jan 30, 2026 | $0.1576 | -8.85% |
| Jan 29, 2026 | $0.1729 | -0.96% |
| Jan 28, 2026 | $0.1746 | +3.28% |
| Jan 27, 2026 | $0.1691 | +3.64% |
| Jan 26, 2026 | $0.1631 | -6.36% |
| Jan 25, 2026 | $0.1742 | -0.74% |
| Jan 24, 2026 | $0.1755 | +0.17% |
| Jan 23, 2026 | $0.1752 | -2.57% |
| Jan 22, 2026 | $0.1798 | -0.20% |
| Jan 21, 2026 | $0.1802 | -7.32% |
| Jan 20, 2026 | $0.1944 | -2.07% |
| Jan 19, 2026 | $0.1985 | -9.44% |
| Jan 18, 2026 | $0.2192 | -0.91% |
| Jan 17, 2026 | $0.2212 | -1.30% |
| Jan 16, 2026 | $0.2241 | -5.56% |