Ethena Historical Data

ENA Page 14
Download
Date Close Price change Market cap Trading volume
Jun 27, 12 PM $ 0.0786
+0.13%
$ 730.95 million $ 105.47 million
Jun 27, 11 AM $ 0.0786
-0.17%
$ 730.47 million $ 110.06 million
Jun 27, 10 AM $ 0.0787
+0.19%
$ 731.69 million $ 112.17 million
Jun 27, 9 AM $ 0.0786
+0.01%
$ 730.27 million $ 113.3 million
Jun 27, 8 AM $ 0.0786
-0.74%
$ 730.23 million $ 115.98 million
Jun 27, 7 AM $ 0.0792
+0.05%
$ 735.67 million $ 119.68 million
Jun 27, 6 AM $ 0.0791
-0.42%
$ 735.31 million $ 122.21 million
Jun 27, 5 AM $ 0.0794
+0.60%
$ 738.38 million $ 124.69 million
Jun 27, 4 AM $ 0.079
-0.23%
$ 733.96 million $ 126.54 million
Jun 27, 3 AM $ 0.0792
-1.36%
$ 735.62 million $ 126.97 million
Jun 27, 2 AM $ 0.0802
+1.38%
$ 745.79 million $ 132.34 million
Jun 27, 1 AM $ 0.0792
-0.39%
$ 735.66 million $ 136.31 million
Jun 27, 12 AM $ 0.0795
-0.05%
$ 738.57 million $ 136.98 million
Jun 26, 11 PM $ 0.0795
-0.19%
$ 738.93 million $ 138.07 million
Jun 26, 10 PM $ 0.0797
+0.36%
$ 740.34 million $ 137.58 million
Jun 26, 9 PM $ 0.0794
-0.15%
$ 737.68 million $ 138.47 million
Jun 26, 8 PM $ 0.0795
-0.78%
$ 738.78 million $ 140.36 million
Jun 26, 7 PM $ 0.0802
+0.60%
$ 745.03 million $ 138.18 million
Jun 26, 6 PM $ 0.0797
-0.06%
$ 740.59 million $ 136.74 million
Jun 26, 5 PM $ 0.0797
+0.18%
$ 741.02 million $ 135.98 million
Jun 26, 4 PM $ 0.0796
+1.92%
$ 739.7 million $ 132.17 million
Jun 26, 3 PM $ 0.0781
-0.64%
$ 725.78 million $ 127.62 million
Jun 26, 2 PM $ 0.0786
-0.61%
$ 730.51 million $ 114.76 million
Jun 26, 1 PM $ 0.0791
+2.15%
$ 735.03 million $ 123.15 million
Jun 26, 12 PM $ 0.0774
-0.70%
$ 719.58 million $ 129.69 million
Jun 26, 11 AM $ 0.078
-0.58%
$ 724.62 million $ 129.04 million
Jun 26, 10 AM $ 0.0784
+0.01%
$ 728.64 million $ 127.66 million
Jun 26, 9 AM $ 0.0784
-0.97%
$ 728.57 million $ 128 million
Jun 26, 8 AM $ 0.0792
-1.77%
$ 735.72 million $ 126.15 million
Jun 26, 7 AM $ 0.0806
+0.56%
$ 748.93 million $ 123.54 million
Jun 26, 6 AM $ 0.0801
+1.25%
$ 744.75 million $ 122.47 million
Jun 26, 5 AM $ 0.0792
-0.05%
$ 735.62 million $ 123.77 million
Jun 26, 4 AM $ 0.08
-0.71%
$ 743.54 million $ 127.23 million
Jun 26, 3 AM $ 0.0806
+0.58%
$ 748.87 million $ 129.93 million
Jun 26, 2 AM $ 0.0801
-2.01%
$ 744.55 million $ 123.71 million
Jun 26, 1 AM $ 0.0818
-0.48%
$ 759.79 million $ 118.36 million
Jun 26, 12 AM $ 0.0821
-0.25%
$ 763.41 million $ 118.14 million
Jun 25, 11 PM $ 0.0824
+0.77%
$ 765.34 million $ 117.49 million
Jun 25, 10 PM $ 0.0817
-0.33%
$ 759.51 million $ 119.31 million
Jun 25, 9 PM $ 0.082
+2.44%
$ 762.05 million $ 118.78 million
Jun 25, 8 PM $ 0.08
+0.29%
$ 743.91 million $ 116.75 million
Jun 25, 7 PM $ 0.0798
-0.62%
$ 741.46 million $ 118.8 million
Jun 25, 6 PM $ 0.0803
-1.24%
$ 746.07 million $ 119.07 million
Jun 25, 5 PM $ 0.0813
+1.17%
$ 755.38 million $ 122.66 million
Jun 25, 4 PM $ 0.0803
-1.12%
$ 746.67 million $ 125.21 million
Jun 25, 3 PM $ 0.0812
-0.86%
$ 755.11 million $ 129.28 million
Jun 25, 2 PM $ 0.082
+3.47%
$ 761.72 million $ 130.54 million
Jun 25, 1 PM $ 0.0791
-5.79%
$ 735.56 million $ 120.43 million
Jun 25, 12 PM $ 0.084
-0.27%
$ 780.78 million $ 115.15 million
Jun 25, 11 AM $ 0.0842
-0.76%
$ 782.88 million $ 112.9 million