Ethena Historical Data

ENA Page 14
Download
Date Close Price change Market cap Trading volume
Aug 20, 7 AM $0.0939
+0.80%
$922.46 million $123.13 million
Aug 20, 6 AM $0.0931
+0.62%
$915.17 million $123.56 million
Aug 20, 5 AM $0.0925
-0.30%
$909.54 million $124.04 million
Aug 20, 4 AM $0.0928
+0.75%
$912.3 million $122.56 million
Aug 20, 3 AM $0.0921
-1.33%
$905.51 million $121.52 million
Aug 20, 2 AM $0.0934
-1.09%
$917.7 million $120.36 million
Aug 20, 1 AM $0.0944
+0.70%
$927.78 million $118.6 million
Aug 20, 12 AM $0.0937
+0.36%
$921.37 million $115.58 million
Aug 19, 11 PM $0.0934
-0.94%
$918.13 million $113.4 million
Aug 19, 10 PM $0.0943
-0.01%
$926.83 million $109.15 million
Aug 19, 9 PM $0.0943
+1.66%
$926.96 million $103.27 million
Aug 19, 8 PM $0.0928
+3.25%
$911.83 million $91.09 million
Aug 19, 7 PM $0.0899
+1.95%
$883.11 million $85.43 million
Aug 19, 6 PM $0.0881
-1.08%
$866.24 million $83.15 million
Aug 19, 5 PM $0.0891
-1.11%
$875.74 million $81.13 million
Aug 19, 4 PM $0.0901
+2.82%
$885.53 million $77.14 million
Aug 19, 3 PM $0.0876
+1.64%
$861.25 million $68.9 million
Aug 19, 2 PM $0.0862
+1.85%
$847.41 million $59.85 million
Aug 19, 1 PM $0.0847
+0.13%
$832.03 million $62.75 million
Aug 19, 12 PM $0.0845
+0.67%
$830.95 million $59.57 million
Aug 19, 11 AM $0.084
-0.48%
$825.43 million $60.09 million
Aug 19, 10 AM $0.0844
+0.16%
$829.38 million $58.01 million
Aug 19, 9 AM $0.0843
-1.20%
$828.08 million $58.53 million
Aug 19, 8 AM $0.0853
-0.24%
$838.1 million $58.69 million
Aug 19, 7 AM $0.0855
+0.33%
$840.16 million $58.49 million
Aug 19, 6 AM $0.0852
+1.84%
$837.44 million $55.1 million
Aug 19, 5 AM $0.0837
-0.27%
$822.37 million $54.17 million
Aug 19, 4 AM $0.0839
-0.28%
$824.57 million $55.17 million
Aug 19, 3 AM $0.0841
+0.41%
$826.9 million $55.26 million
Aug 19, 2 AM $0.0838
-0.37%
$823.56 million $55.07 million
Aug 19, 1 AM $0.0841
+1.65%
$826.59 million $55.5 million
Aug 19, 12 AM $0.0827
-0.02%
$813.15 million $54.87 million
Aug 18, 11 PM $0.0827
-0.04%
$813.27 million $54.08 million
Aug 18, 10 PM $0.0828
-0.43%
$813.63 million $54.11 million
Aug 18, 9 PM $0.0831
+0.33%
$817.12 million $53.02 million
Aug 18, 8 PM $0.0829
-0.65%
$814.47 million $51.38 million
Aug 18, 7 PM $0.0834
-0.15%
$819.76 million $49.82 million
Aug 18, 6 PM $0.0835
+0.01%
$820.98 million $49.81 million
Aug 18, 5 PM $0.0835
-0.44%
$820.9 million $50.25 million
Aug 18, 4 PM $0.0839
-0.87%
$824.52 million $50.82 million
Aug 18, 3 PM $0.0846
+0.28%
$831.75 million $49.72 million
Aug 18, 2 PM $0.0844
+0.84%
$829.44 million $51.24 million
Aug 18, 1 PM $0.0837
-0.05%
$822.5 million $48.22 million
Aug 18, 12 PM $0.0837
+0.42%
$822.91 million $48.36 million
Aug 18, 11 AM $0.0834
+0.20%
$819.46 million $48.68 million
Aug 18, 10 AM $0.0832
+0.41%
$817.85 million $48.68 million
Aug 18, 9 AM $0.0829
+0.20%
$814.54 million $48.21 million
Aug 18, 8 AM $0.0827
+0.15%
$812.96 million $48.1 million
Aug 18, 7 AM $0.0826
-0.14%
$811.75 million $47.89 million
Aug 18, 6 AM $0.0827
+0.53%
$812.87 million $48.66 million