Ethena Historical Data

ENA Page 10
Download
Date Close Price change Market cap Trading volume
Mar 27, 10 AM $ 0.0931
-2.24%
$ 790.27 million $ 93.83 million
Mar 27, 9 AM $ 0.0952
-1.67%
$ 808.4 million $ 91.58 million
Mar 27, 8 AM $ 0.0968
-1.41%
$ 822.25 million $ 96.17 million
Mar 27, 7 AM $ 0.0982
-0.35%
$ 833.98 million $ 94.47 million
Mar 27, 6 AM $ 0.0986
+0.02%
$ 836.91 million $ 95.7 million
Mar 27, 5 AM $ 0.0985
+0.51%
$ 836.75 million $ 98.15 million
Mar 27, 4 AM $ 0.0981
-0.45%
$ 832.72 million $ 104.51 million
Mar 27, 3 AM $ 0.0985
+0.31%
$ 836.53 million $ 107.3 million
Mar 27, 2 AM $ 0.0982
+0.76%
$ 833.97 million $ 113.3 million
Mar 27, 1 AM $ 0.0975
+0.48%
$ 827.72 million $ 122.73 million
Mar 27, 12 AM $ 0.097
+0.31%
$ 823.75 million $ 139.46 million
Mar 26, 11 PM $ 0.0967
-0.20%
$ 821.2 million $ 145.94 million
Mar 26, 10 PM $ 0.0969
-0.64%
$ 822.82 million $ 149.71 million
Mar 26, 9 PM $ 0.0976
+1.05%
$ 828.55 million $ 155.92 million
Mar 26, 8 PM $ 0.0965
+0.90%
$ 819.9 million $ 157.1 million
Mar 26, 7 PM $ 0.0957
-1.56%
$ 812.62 million $ 160.76 million
Mar 26, 6 PM $ 0.0972
+0.08%
$ 825.44 million $ 169.4 million
Mar 26, 5 PM $ 0.0971
-0.19%
$ 824.79 million $ 168.92 million
Mar 26, 4 PM $ 0.0973
-0.11%
$ 826.46 million $ 171.71 million
Mar 26, 3 PM $ 0.0974
-1.14%
$ 827.39 million $ 176.81 million
Mar 26, 2 PM $ 0.0985
-0.20%
$ 836.65 million $ 184.94 million
Mar 26, 1 PM $ 0.0987
+0.75%
$ 838.3 million $ 189.91 million
Mar 26, 12 PM $ 0.098
-0.35%
$ 832.2 million $ 194.28 million
Mar 26, 11 AM $ 0.0983
-0.87%
$ 835.13 million $ 198.66 million
Mar 26, 10 AM $ 0.0992
+0.20%
$ 842.48 million $ 199.41 million
Mar 26, 9 AM $ 0.099
-1.71%
$ 840.83 million $ 195.79 million
Mar 26, 8 AM $ 0.101
-0.75%
$ 855.5 million $ 191.15 million
Mar 26, 7 AM $ 0.101
-0.07%
$ 861.9 million $ 192.48 million
Mar 26, 6 AM $ 0.102
-0.41%
$ 862.57 million $ 190 million
Mar 26, 5 AM $ 0.102
-3.58%
$ 866.13 million $ 187.77 million
Mar 26, 4 AM $ 0.106
+0.85%
$ 898.29 million $ 179.64 million
Mar 26, 3 AM $ 0.105
-2.60%
$ 890.68 million $ 174.64 million
Mar 26, 2 AM $ 0.108
-1.07%
$ 914.25 million $ 167.83 million
Mar 26, 1 AM $ 0.109
+2.74%
$ 923.83 million $ 156.85 million
Mar 26, 12 AM $ 0.106
+1.34%
$ 899.03 million $ 140.33 million
Mar 25, 11 PM $ 0.104
+1.00%
$ 887.12 million $ 134.02 million
Mar 25, 10 PM $ 0.103
+1.04%
$ 878.27 million $ 130.89 million
Mar 25, 9 PM $ 0.102
+2.21%
$ 869.2 million $ 126.81 million
Mar 25, 8 PM $ 0.1
-2.04%
$ 850.5 million $ 123.58 million
Mar 25, 7 PM $ 0.102
+1.27%
$ 868.27 million $ 118.06 million
Mar 25, 6 PM $ 0.101
+0.97%
$ 857.38 million $ 110.66 million
Mar 25, 5 PM $ 0.1
+0.04%
$ 849.12 million $ 108.92 million
Mar 25, 4 PM $ 0.1
+0.97%
$ 848.89 million $ 107.22 million
Mar 25, 3 PM $ 0.099
-0.60%
$ 840.7 million $ 102.33 million
Mar 25, 2 PM $ 0.0996
+0.27%
$ 845.98 million $ 101.05 million
Mar 25, 1 PM $ 0.0993
-0.58%
$ 843.66 million $ 98.32 million
Mar 25, 12 PM $ 0.0999
+2.59%
$ 848.79 million $ 94.2 million
Mar 25, 11 AM $ 0.0974
+1.23%
$ 827.33 million $ 87.86 million
Mar 25, 10 AM $ 0.0962
-0.54%
$ 817.28 million $ 88.16 million
Mar 25, 9 AM $ 0.0968
+0.34%
$ 821.75 million $ 88.49 million