Ethena Historical Data

ENA Page 12
Download
Date Close Price change Market cap Trading volume
Jul 1, 2 PM $ 0.0726
+0.82%
$ 674.99 million $ 149.87 million
Jul 1, 1 PM $ 0.072
+1.31%
$ 669.5 million $ 166.01 million
Jul 1, 12 PM $ 0.0711
-0.81%
$ 660.88 million $ 185.44 million
Jul 1, 11 AM $ 0.0717
+0.19%
$ 666.27 million $ 195.68 million
Jul 1, 10 AM $ 0.0716
-0.05%
$ 664.99 million $ 203.08 million
Jul 1, 9 AM $ 0.0716
+0.02%
$ 665.35 million $ 205.28 million
Jul 1, 8 AM $ 0.0716
+0.49%
$ 665.19 million $ 212.09 million
Jul 1, 7 AM $ 0.0712
+0.23%
$ 661.71 million $ 227.68 million
Jul 1, 6 AM $ 0.071
-2.59%
$ 659.91 million $ 228.46 million
Jul 1, 5 AM $ 0.0729
-0.02%
$ 677.43 million $ 225.84 million
Jul 1, 4 AM $ 0.0729
+0.86%
$ 677.77 million $ 226.74 million
Jul 1, 3 AM $ 0.0723
-0.11%
$ 672.01 million $ 226.58 million
Jul 1, 2 AM $ 0.0724
+0.79%
$ 672.75 million $ 225.82 million
Jul 1, 1 AM $ 0.0718
-0.70%
$ 667.46 million $ 223.46 million
Jul 1, 12 AM $ 0.0723
+0.19%
$ 672.14 million $ 218.71 million
Jun 30, 11 PM $ 0.0722
+1.01%
$ 670.87 million $ 219.58 million
Jun 30, 10 PM $ 0.0715
+0.40%
$ 664.36 million $ 218.78 million
Jun 30, 9 PM $ 0.0712
+0.34%
$ 661.71 million $ 218.09 million
Jun 30, 8 PM $ 0.071
+0.21%
$ 659.46 million $ 218.15 million
Jun 30, 7 PM $ 0.0708
-0.86%
$ 658.13 million $ 211.83 million
Jun 30, 6 PM $ 0.0714
+0.98%
$ 663.84 million $ 206.19 million
Jun 30, 5 PM $ 0.0707
-0.61%
$ 657.39 million $ 197.49 million
Jun 30, 4 PM $ 0.0712
+0.84%
$ 661.43 million $ 192.44 million
Jun 30, 3 PM $ 0.0706
-0.49%
$ 655.88 million $ 182.6 million
Jun 30, 2 PM $ 0.0709
-1.24%
$ 659.11 million $ 176.05 million
Jun 30, 1 PM $ 0.0718
+0.17%
$ 667.39 million $ 166.08 million
Jun 30, 12 PM $ 0.0717
+0.30%
$ 666.54 million $ 190.53 million
Jun 30, 11 AM $ 0.0715
-1.36%
$ 664.92 million $ 189.5 million
Jun 30, 10 AM $ 0.0725
-0.45%
$ 674.15 million $ 184.94 million
Jun 30, 9 AM $ 0.0729
+0.00%
$ 677.25 million $ 183.83 million
Jun 30, 8 AM $ 0.0729
-3.52%
$ 677.22 million $ 175.27 million
Jun 30, 7 AM $ 0.0755
-0.08%
$ 701.91 million $ 160.8 million
Jun 30, 6 AM $ 0.0756
-0.85%
$ 702.48 million $ 158.23 million
Jun 30, 5 AM $ 0.0762
-0.12%
$ 708.5 million $ 157.91 million
Jun 30, 4 AM $ 0.0763
-0.59%
$ 709.36 million $ 156.69 million
Jun 30, 3 AM $ 0.0768
-0.82%
$ 713.54 million $ 156.83 million
Jun 30, 2 AM $ 0.0774
-0.83%
$ 719.43 million $ 157.65 million
Jun 30, 1 AM $ 0.0781
+0.47%
$ 725.48 million $ 158.89 million
Jun 30, 12 AM $ 0.0777
-1.35%
$ 722.11 million $ 159.52 million
Jun 29, 11 PM $ 0.0788
+0.17%
$ 731.98 million $ 156.12 million
Jun 29, 10 PM $ 0.0786
+0.13%
$ 730.73 million $ 157.03 million
Jun 29, 9 PM $ 0.0785
+0.37%
$ 729.81 million $ 157.35 million
Jun 29, 8 PM $ 0.0783
-0.64%
$ 727.33 million $ 158.52 million
Jun 29, 7 PM $ 0.0788
-0.03%
$ 732 million $ 158.75 million
Jun 29, 6 PM $ 0.0788
-0.98%
$ 732.23 million $ 158.18 million
Jun 29, 5 PM $ 0.0795
-0.07%
$ 739.27 million $ 154.63 million
Jun 29, 4 PM $ 0.0796
-0.95%
$ 739.82 million $ 152.52 million
Jun 29, 3 PM $ 0.0804
-1.27%
$ 746.95 million $ 148.27 million
Jun 29, 2 PM $ 0.0814
+1.33%
$ 756.28 million $ 146.97 million
Jun 29, 1 PM $ 0.0803
-0.45%
$ 746.24 million $ 136.67 million