Ethena Historical Data

ENA Page 10
Download
Date Close Price change Market cap Trading volume
Aug 28, 12 PM $0.163
-1.89%
$1.6 billion $992.06 million
Aug 28, 11 AM $0.166
-0.81%
$1.63 billion $990.06 million
Aug 28, 10 AM $0.167
+1.72%
$1.64 billion $983.82 million
Aug 28, 9 AM $0.164
-3.28%
$1.62 billion $985.27 million
Aug 28, 8 AM $0.17
+1.68%
$1.67 billion $993.17 million
Aug 28, 7 AM $0.167
+0.29%
$1.64 billion $981.96 million
Aug 28, 6 AM $0.167
+2.99%
$1.64 billion $968.43 million
Aug 28, 5 AM $0.162
+0.87%
$1.59 billion $965.71 million
Aug 28, 4 AM $0.16
-2.48%
$1.58 billion $941.29 million
Aug 28, 3 AM $0.165
-2.80%
$1.62 billion $908.82 million
Aug 28, 2 AM $0.169
-9.88%
$1.66 billion $875.48 million
Aug 28, 1 AM $0.188
+9.38%
$1.85 billion $823.13 million
Aug 28, 12 AM $0.172
+1.01%
$1.69 billion $748.2 million
Aug 27, 11 PM $0.17
+0.30%
$1.67 billion $739.34 million
Aug 27, 10 PM $0.17
-0.06%
$1.67 billion $738.07 million
Aug 27, 9 PM $0.17
+1.09%
$1.67 billion $735.74 million
Aug 27, 8 PM $0.168
+0.22%
$1.65 billion $721.4 million
Aug 27, 7 PM $0.168
-0.48%
$1.65 billion $695.9 million
Aug 27, 6 PM $0.168
-0.50%
$1.65 billion $672.85 million
Aug 27, 5 PM $0.169
+0.54%
$1.66 billion $641.79 million
Aug 27, 4 PM $0.168
+3.91%
$1.65 billion $600.09 million
Aug 27, 3 PM $0.162
+5.62%
$1.59 billion $524.61 million
Aug 27, 2 PM $0.153
+1.01%
$1.51 billion $489.39 million
Aug 27, 1 PM $0.152
+4.40%
$1.49 billion $335.25 million
Aug 27, 12 PM $0.145
-1.67%
$1.43 billion $333.54 million
Aug 27, 11 AM $0.148
-1.60%
$1.45 billion $328.68 million
Aug 27, 10 AM $0.15
-3.36%
$1.48 billion $322.6 million
Aug 27, 9 AM $0.155
-0.47%
$1.53 billion $304.44 million
Aug 27, 8 AM $0.156
+3.32%
$1.54 billion $277.07 million
Aug 27, 7 AM $0.151
-0.84%
$1.49 billion $255.27 million
Aug 27, 6 AM $0.152
+3.98%
$1.5 billion $246.8 million
Aug 27, 5 AM $0.147
+1.00%
$1.44 billion $228.06 million
Aug 27, 4 AM $0.145
+0.52%
$1.43 billion $226.52 million
Aug 27, 3 AM $0.144
-0.11%
$1.42 billion $226.82 million
Aug 27, 2 AM $0.145
-1.49%
$1.42 billion $226.82 million
Aug 27, 1 AM $0.147
+0.28%
$1.44 billion $225 million
Aug 27, 12 AM $0.146
-0.86%
$1.44 billion $217.84 million
Aug 26, 11 PM $0.148
+2.76%
$1.45 billion $210.14 million
Aug 26, 10 PM $0.144
+2.10%
$1.41 billion $198.73 million
Aug 26, 9 PM $0.141
+2.10%
$1.38 billion $189.08 million
Aug 26, 8 PM $0.138
-0.22%
$1.35 billion $196.98 million
Aug 26, 7 PM $0.138
+0.07%
$1.36 billion $203.17 million
Aug 26, 6 PM $0.138
+1.60%
$1.36 billion $201.86 million
Aug 26, 5 PM $0.136
-0.66%
$1.34 billion $198.95 million
Aug 26, 4 PM $0.137
-1.92%
$1.34 billion $197.17 million
Aug 26, 3 PM $0.139
+0.36%
$1.37 billion $204.17 million
Aug 26, 2 PM $0.139
-0.26%
$1.37 billion $210.43 million
Aug 26, 1 PM $0.139
-2.31%
$1.37 billion $211.59 million
Aug 26, 12 PM $0.143
-0.74%
$1.4 billion $202.83 million
Aug 26, 11 AM $0.144
-0.20%
$1.41 billion $204.86 million