Ethena Staked ENA
SENA
Rank #222
$0.3069
Updated 7 days ago
Market Cap
$294.11M
24h Volume
$1.03M
Avg Volume (6m)
$1.39M
24h High/Low
$0.3572
$0.2913
$0.2913
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Chains
Ethereum
0x8be3460a480c807...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3069 | $0.3572 | $0.2913 | $0.3069 | $1.03M | $294.11M |
| Nov 10, 2025 | $0.3306 | $0.3306 | $0.3306 | $0.3306 | $1.65M | $323.69M |
| Nov 9, 2025 | $0.3191 | $0.3191 | $0.3191 | $0.3191 | $3.97M | $314.46M |
| Nov 8, 2025 | $0.3301 | $0.3301 | $0.3301 | $0.3301 | $7.39M | $339.51M |
| Nov 7, 2025 | $0.3232 | $0.3232 | $0.3232 | $0.3232 | $122.90K | $354.62M |
| Nov 6, 2025 | $0.3341 | $0.3341 | $0.3341 | $0.3341 | $459.88K | $380.29M |
| Nov 5, 2025 | $0.3223 | $0.3223 | $0.3223 | $0.3223 | $599.24K | $248.25M |
| Nov 4, 2025 | $0.3327 | $0.3327 | $0.3327 | $0.3327 | $721.56K | $256.53M |
| Nov 3, 2025 | $0.3699 | $0.3699 | $0.3699 | $0.3699 | $598.77K | $286.76M |
| Nov 2, 2025 | $0.3873 | $0.3873 | $0.3873 | $0.3873 | $1.01M | $301.01M |
| Nov 1, 2025 | $0.3918 | $0.3918 | $0.3918 | $0.3918 | $599.52K | $304.64M |
| Oct 31, 2025 | $0.4041 | $0.4041 | $0.4041 | $0.4041 | $328.42K | $312.08M |
| Oct 30, 2025 | $0.4480 | $0.4480 | $0.4480 | $0.4480 | $871.17K | $345.29M |
| Oct 29, 2025 | $0.5063 | $0.5063 | $0.5063 | $0.5063 | $777.66K | $382.90M |
| Oct 28, 2025 | $0.5102 | $0.5102 | $0.5102 | $0.5102 | $2.02M | $387.24M |
| Oct 27, 2025 | $0.5121 | $0.5121 | $0.5121 | $0.5121 | $649.99K | $389.64M |
| Oct 26, 2025 | $0.4683 | $0.4683 | $0.4683 | $0.4683 | $324.59K | $356.69M |
| Oct 25, 2025 | $0.4813 | $0.4813 | $0.4813 | $0.4813 | $377.79K | $366.90M |
| Oct 24, 2025 | $0.3869 | $0.3869 | $0.3869 | $0.3869 | $218.88K | $295.35M |
| Oct 23, 2025 | $0.4331 | $0.4331 | $0.4331 | $0.4331 | $1.18M | $330.08M |
| Oct 22, 2025 | $0.4664 | $0.4664 | $0.4664 | $0.4664 | $308.51K | $356.07M |
| Oct 21, 2025 | $0.4635 | $0.4635 | $0.4635 | $0.4635 | $568.66K | $354.41M |
| Oct 20, 2025 | $0.4878 | $0.4878 | $0.4878 | $0.4878 | $731.37K | $373.68M |
| Oct 19, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $500.81K | $359.65M |
| Oct 18, 2025 | $0.4520 | $0.4520 | $0.4520 | $0.4520 | $1.44M | $347.29M |
| Oct 17, 2025 | $0.4087 | $0.4087 | $0.4087 | $0.4087 | $657.02K | $310.05M |
| Oct 16, 2025 | $0.4362 | $0.4362 | $0.4362 | $0.4362 | $1.16M | $327.62M |
| Oct 15, 2025 | $0.4154 | $0.4154 | $0.4154 | $0.4154 | $662.35K | $322.36M |
| Oct 14, 2025 | $0.4596 | $0.4596 | $0.4596 | $0.4596 | $474.40K | $357.18M |
| Oct 13, 2025 | $0.4030 | $0.4030 | $0.4030 | $0.4030 | $1.16M | $312.68M |
| Oct 12, 2025 | $0.3854 | $0.3854 | $0.3854 | $0.3854 | $1.20M | $297.93M |
| Oct 11, 2025 | $0.5005 | $0.5005 | $0.5005 | $0.5005 | $490.42K | $387.29M |
| Oct 10, 2025 | $0.5488 | $0.5488 | $0.5488 | $0.5488 | $1.28M | $425.10M |
| Oct 9, 2025 | $0.5885 | $0.5885 | $0.5885 | $0.5885 | $1.91M | $461.14M |
| Oct 8, 2025 | $0.5605 | $0.5605 | $0.5605 | $0.5605 | $3.39M | $439.51M |
| Oct 7, 2025 | $0.6151 | $0.6151 | $0.6151 | $0.6151 | $1.00M | $481.49M |
| Oct 6, 2025 | $0.5935 | $0.5935 | $0.5935 | $0.5935 | $581.00K | $462.54M |
| Oct 5, 2025 | $0.5912 | $0.5912 | $0.5912 | $0.5912 | $1.25M | $461.07M |
| Oct 4, 2025 | $0.6173 | $0.6173 | $0.6173 | $0.6173 | $395.65K | $474.66M |
| Oct 3, 2025 | $0.6319 | $0.6319 | $0.6319 | $0.6319 | $877.10K | $485.40M |
| Oct 2, 2025 | $0.5888 | $0.5888 | $0.5888 | $0.5888 | $844.56K | $454.98M |
| Oct 1, 2025 | $0.5615 | $0.5615 | $0.5615 | $0.5615 | $1.81M | $434.68M |
| Sep 30, 2025 | $0.5785 | $0.5785 | $0.5785 | $0.5785 | $1.49M | $448.36M |
| Sep 29, 2025 | $0.5992 | $0.5992 | $0.5992 | $0.5992 | $438.46K | $466.65M |
| Sep 28, 2025 | $0.5900 | $0.5900 | $0.5900 | $0.5900 | $694.31K | $460.54M |
| Sep 27, 2025 | $0.6034 | $0.6034 | $0.6034 | $0.6034 | $2.14M | $471.71M |
| Sep 26, 2025 | $0.5693 | $0.5693 | $0.5693 | $0.5693 | $3.75M | $449.57M |
| Sep 25, 2025 | $0.5887 | $0.5887 | $0.5887 | $0.5887 | $809.25K | $509.22M |
| Sep 24, 2025 | $0.5982 | $0.5982 | $0.5982 | $0.5982 | $986.09K | $531.51M |
| Sep 23, 2025 | $0.6038 | $0.6038 | $0.6038 | $0.6038 | $1.89M | $536.43M |
| Sep 22, 2025 | $0.6549 | $0.6549 | $0.6549 | $0.6549 | $1.35M | $590.71M |
| Sep 21, 2025 | $0.6712 | $0.6712 | $0.6712 | $0.6712 | $2.76M | $605.97M |
| Sep 20, 2025 | $0.6739 | $0.6739 | $0.6739 | $0.6739 | $925.23K | $607.87M |
| Sep 19, 2025 | $0.6947 | $0.6947 | $0.6947 | $0.6947 | $1.80M | $0.00 |
| Sep 18, 2025 | $0.7105 | $0.7105 | $0.7105 | $0.7105 | $1.77M | $0.00 |
| Sep 17, 2025 | $0.7106 | $0.7106 | $0.7106 | $0.7106 | $1.39M | $0.00 |
| Sep 16, 2025 | $0.7188 | $0.7188 | $0.7188 | $0.7188 | $1.56M | $0.00 |
| Sep 15, 2025 | $0.7540 | $0.7540 | $0.7540 | $0.7540 | $790.05K | $0.00 |
| Sep 14, 2025 | $0.7779 | $0.7779 | $0.7779 | $0.7779 | $1.22M | $0.00 |
| Sep 13, 2025 | $0.7658 | $0.7658 | $0.7658 | $0.7658 | $2.04M | $0.00 |
| Sep 12, 2025 | $0.7680 | $0.7680 | $0.7680 | $0.7680 | $1.07M | $0.00 |
| Sep 11, 2025 | $0.7922 | $0.7922 | $0.7922 | $0.7922 | $1.86M | $0.00 |
| Sep 10, 2025 | $0.8099 | $0.8099 | $0.8099 | $0.8099 | $3.90M | $0.00 |
| Sep 9, 2025 | $0.7884 | $0.7884 | $0.7884 | $0.7884 | $1.58M | $0.00 |
| Sep 8, 2025 | $0.7541 | $0.7541 | $0.7541 | $0.7541 | $1.02M | $0.00 |
| Sep 7, 2025 | $0.7500 | $0.7500 | $0.7500 | $0.7500 | $1.51M | $0.00 |
| Sep 6, 2025 | $0.7103 | $0.7103 | $0.7103 | $0.7103 | $1.48M | $0.00 |
| Sep 5, 2025 | $0.6711 | $0.6711 | $0.6711 | $0.6711 | $1.03M | $0.00 |
| Sep 4, 2025 | $0.7424 | $0.7424 | $0.7424 | $0.7424 | $3.39M | $0.00 |
| Sep 3, 2025 | $0.6890 | $0.6890 | $0.6890 | $0.6890 | $2.71M | $0.00 |
| Sep 2, 2025 | $0.6331 | $0.6331 | $0.6331 | $0.6331 | $786.64K | $0.00 |
| Sep 1, 2025 | $0.6547 | $0.6547 | $0.6547 | $0.6547 | $1.28M | $0.00 |
| Aug 31, 2025 | $0.6637 | $0.6637 | $0.6637 | $0.6637 | $869.78K | $0.00 |
| Aug 30, 2025 | $0.6753 | $0.6753 | $0.6753 | $0.6753 | $2.89M | $0.00 |
| Aug 29, 2025 | $0.6698 | $0.6698 | $0.6698 | $0.6698 | $600.98K | $0.00 |
| Aug 28, 2025 | $0.6237 | $0.6237 | $0.6237 | $0.6237 | $1.37M | $0.00 |
| Aug 27, 2025 | $0.6346 | $0.6346 | $0.6346 | $0.6346 | $1.27M | $0.00 |
| Aug 26, 2025 | $0.6547 | $0.6547 | $0.6547 | $0.6547 | $691.74K | $0.00 |
| Aug 25, 2025 | $0.7040 | $0.7040 | $0.7040 | $0.7040 | $1.05M | $0.00 |
| Aug 24, 2025 | $0.7571 | $0.7571 | $0.7571 | $0.7571 | $2.18M | $0.00 |
| Aug 23, 2025 | $0.7410 | $0.7410 | $0.7410 | $0.7410 | $6.76M | $0.00 |
| Aug 22, 2025 | $0.6272 | $0.6272 | $0.6272 | $0.6272 | $408.05K | $0.00 |
| Aug 21, 2025 | $0.6676 | $0.6676 | $0.6676 | $0.6676 | $1.02M | $0.00 |
| Aug 20, 2025 | $0.6507 | $0.6507 | $0.6507 | $0.6507 | $1.48M | $0.00 |
| Aug 19, 2025 | $0.6972 | $0.6972 | $0.6972 | $0.6972 | $605.45K | $0.00 |
| Aug 18, 2025 | $0.7285 | $0.7285 | $0.7285 | $0.7285 | $516.57K | $0.00 |
| Aug 17, 2025 | $0.7356 | $0.7356 | $0.7356 | $0.7356 | $979.78K | $0.00 |
| Aug 16, 2025 | $0.7038 | $0.7038 | $0.7038 | $0.7038 | $1.95M | $0.00 |
| Aug 15, 2025 | $0.7381 | $0.7381 | $0.7381 | $0.7381 | $2.97M | $0.00 |
| Aug 14, 2025 | $0.4365 | $0.4365 | $0.4365 | $0.4365 | $2.29M | $0.00 |
| Aug 13, 2025 | $0.8127 | $0.8127 | $0.8127 | $0.8127 | $5.76M | $0.00 |
| Aug 12, 2025 | $0.8012 | $0.8012 | $0.8012 | $0.8012 | $4.61M | $0.00 |
| Aug 11, 2025 | $0.6951 | $0.6951 | $0.6951 | $0.6951 | $2.60M | $0.00 |
| Aug 10, 2025 | $0.7362 | $0.7362 | $0.7362 | $0.7362 | $6.95M | $0.00 |
| Aug 9, 2025 | $0.6529 | $0.6529 | $0.6529 | $0.6529 | $1.33M | $0.00 |
| Aug 8, 2025 | $0.6302 | $0.6302 | $0.6302 | $0.6302 | $2.97M | $0.00 |
| Aug 7, 2025 | $0.5910 | $0.5910 | $0.5910 | $0.5910 | $1.98M | $0.00 |
| Aug 6, 2025 | $0.5834 | $0.5834 | $0.5834 | $0.5834 | $1.26M | $0.00 |
| Aug 5, 2025 | $0.6085 | $0.6085 | $0.6085 | $0.6085 | $1.71M | $0.00 |
| Aug 4, 2025 | $0.5820 | $0.5820 | $0.5820 | $0.5820 | $1.38M | $0.00 |
| Aug 3, 2025 | $0.5371 | $0.5371 | $0.5371 | $0.5371 | $1.93M | $0.00 |
| Aug 2, 2025 | $0.5815 | $0.5815 | $0.5815 | $0.5815 | $4.75M | $0.00 |
| Aug 1, 2025 | $0.5658 | $0.5658 | $0.5658 | $0.5658 | $1.85M | $0.00 |
| Jul 31, 2025 | $0.5646 | $0.5646 | $0.5646 | $0.5646 | $1.45M | $0.00 |
| Jul 30, 2025 | $0.5631 | $0.5631 | $0.5631 | $0.5631 | $1.95M | $0.00 |
| Jul 29, 2025 | $0.6016 | $0.6016 | $0.6016 | $0.6016 | $2.86M | $0.00 |
| Jul 28, 2025 | $0.7387 | $0.7387 | $0.7387 | $0.7387 | $4.87M | $0.00 |
| Jul 27, 2025 | $0.5908 | $0.5908 | $0.5908 | $0.5908 | $2.50M | $0.00 |
| Jul 26, 2025 | $0.5979 | $0.5979 | $0.5979 | $0.5979 | $4.57M | $0.00 |
| Jul 25, 2025 | $0.4813 | $0.4813 | $0.4813 | $0.4813 | $2.75M | $0.00 |
| Jul 24, 2025 | $0.4578 | $0.4578 | $0.4578 | $0.4578 | $1.76M | $0.00 |
| Jul 23, 2025 | $0.5089 | $0.5089 | $0.5089 | $0.5089 | $2.96M | $0.00 |
| Jul 22, 2025 | $0.5195 | $0.5195 | $0.5195 | $0.5195 | $9.53M | $0.00 |
| Jul 21, 2025 | $0.4912 | $0.4912 | $0.4912 | $0.4912 | $3.68M | $0.00 |
| Jul 20, 2025 | $0.4350 | $0.4350 | $0.4350 | $0.4350 | $1.60M | $0.00 |
| Jul 19, 2025 | $0.3862 | $0.3862 | $0.3862 | $0.3862 | $2.98M | $0.00 |
| Jul 18, 2025 | $0.3907 | $0.3907 | $0.3907 | $0.3907 | $3.27M | $0.00 |
| Jul 17, 2025 | $0.3756 | $0.3756 | $0.3756 | $0.3756 | $1.19M | $0.00 |
| Jul 16, 2025 | $0.3659 | $0.3659 | $0.3659 | $0.3659 | $1.84M | $0.00 |
| Jul 15, 2025 | $0.3668 | $0.3668 | $0.3668 | $0.3668 | $1.93M | $0.00 |
| Jul 14, 2025 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $1.36M | $0.00 |
| Jul 13, 2025 | $0.3403 | $0.3403 | $0.3403 | $0.3403 | $2.46M | $0.00 |
| Jul 12, 2025 | $0.3532 | $0.3532 | $0.3532 | $0.3532 | $2.34M | $0.00 |
| Jul 11, 2025 | $0.3120 | $0.3120 | $0.3120 | $0.3120 | $1.39M | $0.00 |
| Jul 10, 2025 | $0.2846 | $0.2846 | $0.2846 | $0.2846 | $887.00K | $0.00 |
| Jul 9, 2025 | $0.2598 | $0.2598 | $0.2598 | $0.2598 | $542.19K | $0.00 |
| Jul 8, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $125.45K | $0.00 |
| Jul 7, 2025 | $0.2642 | $0.2642 | $0.2642 | $0.2642 | $89.03K | $0.00 |
| Jul 6, 2025 | $0.2605 | $0.2605 | $0.2605 | $0.2605 | $248.15K | $0.00 |
| Jul 5, 2025 | $0.2626 | $0.2626 | $0.2626 | $0.2626 | $246.13K | $0.00 |
| Jul 4, 2025 | $0.2810 | $0.2810 | $0.2810 | $0.2810 | $396.61K | $0.00 |
| Jul 3, 2025 | $0.2781 | $0.2781 | $0.2781 | $0.2781 | $195.89K | $0.00 |
| Jul 2, 2025 | $0.2660 | $0.2660 | $0.2660 | $0.2660 | $313.56K | $0.00 |
| Jul 1, 2025 | $0.2741 | $0.2741 | $0.2741 | $0.2741 | $276.57K | $0.00 |
| Jun 30, 2025 | $0.3054 | $0.3054 | $0.3054 | $0.3054 | $60.35K | $0.00 |
| Jun 29, 2025 | $0.2987 | $0.2987 | $0.2987 | $0.2987 | $64.31K | $0.00 |
| Jun 28, 2025 | $0.2494 | $0.2494 | $0.2494 | $0.2494 | $206.47K | $0.00 |
| Jun 27, 2025 | $0.2425 | $0.2425 | $0.2425 | $0.2425 | $382.26K | $0.00 |
| Jun 26, 2025 | $0.2670 | $0.2670 | $0.2670 | $0.2670 | $373.80K | $0.00 |
| Jun 25, 2025 | $0.2737 | $0.2737 | $0.2737 | $0.2737 | $885.09K | $0.00 |
| Jun 24, 2025 | $0.2476 | $0.2476 | $0.2476 | $0.2476 | $455.19K | $0.00 |
| Jun 23, 2025 | $0.2415 | $0.2415 | $0.2415 | $0.2415 | $389.38K | $0.00 |
| Jun 22, 2025 | $0.2733 | $0.2733 | $0.2733 | $0.2733 | $255.13K | $0.00 |
| Jun 21, 2025 | $0.2744 | $0.2744 | $0.2744 | $0.2744 | $495.88K | $0.00 |
| Jun 20, 2025 | $0.2934 | $0.2934 | $0.2934 | $0.2934 | $197.53K | $0.00 |
| Jun 19, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $336.89K | $0.00 |
| Jun 18, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $322.87K | $0.00 |
| Jun 17, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $308.01K | $0.00 |
| Jun 16, 2025 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | $239.68K | $0.00 |
| Jun 15, 2025 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $195.69K | $0.00 |
| Jun 14, 2025 | $0.3067 | $0.3067 | $0.3067 | $0.3067 | $451.19K | $0.00 |
| Jun 13, 2025 | $0.3203 | $0.3203 | $0.3203 | $0.3203 | $189.97K | $0.00 |
| Jun 12, 2025 | $0.3555 | $0.3555 | $0.3555 | $0.3555 | $775.44K | $0.00 |
| Jun 11, 2025 | $0.3380 | $0.3380 | $0.3380 | $0.3380 | $1.50M | $0.00 |
| Jun 10, 2025 | $0.3465 | $0.3465 | $0.3465 | $0.3465 | $411.41K | $0.00 |
| Jun 9, 2025 | $0.3104 | $0.3104 | $0.3104 | $0.3104 | $247.30K | $0.00 |
| Jun 8, 2025 | $0.3258 | $0.3258 | $0.3258 | $0.3258 | $225.84K | $0.00 |
| Jun 7, 2025 | $0.2827 | $0.2827 | $0.2827 | $0.2827 | $648.73K | $0.00 |
| Jun 6, 2025 | $0.2758 | $0.2758 | $0.2758 | $0.2758 | $546.88K | $0.00 |
| Jun 5, 2025 | $0.3248 | $0.3248 | $0.3248 | $0.3248 | $846.76K | $0.00 |
| Jun 4, 2025 | $0.3411 | $0.3411 | $0.3411 | $0.3411 | $701.65K | $0.00 |
| Jun 3, 2025 | $0.3157 | $0.3157 | $0.3157 | $0.3157 | $268.93K | $0.00 |
| Jun 2, 2025 | $0.3062 | $0.3062 | $0.3062 | $0.3062 | $257.95K | $0.00 |
| Jun 1, 2025 | $0.3259 | $0.3259 | $0.3259 | $0.3259 | $1.03M | $0.00 |
| May 31, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $763.89K | $0.00 |
| May 30, 2025 | $0.3782 | $0.3782 | $0.3782 | $0.3782 | $1.06M | $0.00 |
| May 29, 2025 | $0.3888 | $0.3888 | $0.3888 | $0.3888 | $1.71M | $0.00 |
| May 28, 2025 | $0.4017 | $0.4017 | $0.4017 | $0.4017 | $885.16K | $0.00 |
| May 27, 2025 | $0.3892 | $0.3892 | $0.3892 | $0.3892 | $1.01M | $0.00 |
| May 26, 2025 | $0.3828 | $0.3828 | $0.3828 | $0.3828 | $275.97K | $0.00 |
| May 25, 2025 | $0.4201 | $0.4201 | $0.4201 | $0.4201 | $4.57K | $0.00 |
| May 24, 2025 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $814.76 | $0.00 |
| May 23, 2025 | $0.4248 | $0.4248 | $0.4248 | $0.4248 | $82.79K | $0.00 |
| May 22, 2025 | $0.4039 | $0.4039 | $0.4039 | $0.4039 | $253.15K | $0.00 |
| May 21, 2025 | $0.3878 | $0.3878 | $0.3878 | $0.3878 | $171.21K | $0.00 |
| May 20, 2025 | $0.3761 | $0.3761 | $0.3761 | $0.3761 | $32.96K | $0.00 |
| May 19, 2025 | $0.3831 | $0.3831 | $0.3831 | $0.3831 | $27.69K | $0.00 |
| May 18, 2025 | $0.3571 | $0.3571 | $0.3571 | $0.3571 | $108.15K | $0.00 |