Ethena Historical Data

ENA Page 16
Download
Date Close Price change Market cap Trading volume
Jun 23, 11 AM $ 0.0861
+1.98%
$ 800.26 million $ 141.69 million
Jun 23, 10 AM $ 0.0844
-1.24%
$ 784.7 million $ 143.58 million
Jun 23, 9 AM $ 0.0855
-0.27%
$ 794.58 million $ 146.95 million
Jun 23, 8 AM $ 0.0857
-1.66%
$ 796.74 million $ 152.77 million
Jun 23, 7 AM $ 0.0872
-0.46%
$ 810.18 million $ 150.84 million
Jun 23, 6 AM $ 0.0876
-1.94%
$ 813.94 million $ 151.62 million
Jun 23, 5 AM $ 0.0893
-0.59%
$ 830.08 million $ 149.54 million
Jun 23, 4 AM $ 0.0898
-1.04%
$ 835.03 million $ 150.68 million
Jun 23, 3 AM $ 0.0908
+0.16%
$ 843.81 million $ 152.22 million
Jun 23, 2 AM $ 0.0907
-0.22%
$ 842.49 million $ 157.57 million
Jun 23, 1 AM $ 0.0909
-0.46%
$ 844.76 million $ 160.98 million
Jun 23, 12 AM $ 0.0913
+0.35%
$ 848.67 million $ 163.86 million
Jun 22, 11 PM $ 0.091
-0.37%
$ 845.92 million $ 164.18 million
Jun 22, 10 PM $ 0.0914
-0.83%
$ 849.1 million $ 163.86 million
Jun 22, 9 PM $ 0.0921
-0.27%
$ 856.25 million $ 162.46 million
Jun 22, 8 PM $ 0.0924
-0.65%
$ 858.57 million $ 166.21 million
Jun 22, 7 PM $ 0.093
+0.29%
$ 864.23 million $ 167.73 million
Jun 22, 6 PM $ 0.0927
-1.78%
$ 861.74 million $ 163.18 million
Jun 22, 5 PM $ 0.0944
-1.03%
$ 877.36 million $ 159.14 million
Jun 22, 4 PM $ 0.0954
+0.65%
$ 886.5 million $ 157.43 million
Jun 22, 3 PM $ 0.0948
-3.15%
$ 880.76 million $ 155.01 million
Jun 22, 2 PM $ 0.0979
+0.03%
$ 909.55 million $ 146.85 million
Jun 22, 1 PM $ 0.0978
+0.70%
$ 909.29 million $ 135.3 million
Jun 22, 12 PM $ 0.0972
+0.83%
$ 903 million $ 130.3 million
Jun 22, 11 AM $ 0.0964
+0.99%
$ 895.54 million $ 128.31 million
Jun 22, 10 AM $ 0.0954
+0.61%
$ 886.72 million $ 126.71 million
Jun 22, 9 AM $ 0.0948
-1.62%
$ 881.38 million $ 124.72 million
Jun 22, 8 AM $ 0.0964
+2.85%
$ 895.86 million $ 122.94 million
Jun 22, 7 AM $ 0.0937
+0.02%
$ 870.91 million $ 118.33 million
Jun 22, 6 AM $ 0.0938
+0.31%
$ 871.54 million $ 116.32 million
Jun 22, 5 AM $ 0.0935
+0.78%
$ 868.78 million $ 112.84 million
Jun 22, 4 AM $ 0.0928
+1.10%
$ 862.09 million $ 106.31 million
Jun 22, 3 AM $ 0.0917
-0.65%
$ 852.68 million $ 103.72 million
Jun 22, 2 AM $ 0.0923
-0.81%
$ 858.2 million $ 98.49 million
Jun 22, 1 AM $ 0.0931
+4.08%
$ 865.18 million $ 93.19 million
Jun 22, 12 AM $ 0.0894
+2.91%
$ 831.28 million $ 88.58 million
Jun 21, 11 PM $ 0.0869
-1.43%
$ 807.8 million $ 87.07 million
Jun 21, 10 PM $ 0.0882
-0.15%
$ 819.51 million $ 86.76 million
Jun 21, 9 PM $ 0.0883
-0.82%
$ 820.8 million $ 87.2 million
Jun 21, 8 PM $ 0.089
-1.40%
$ 827.55 million $ 82.85 million
Jun 21, 7 PM $ 0.0903
-0.14%
$ 839.29 million $ 79.89 million
Jun 21, 6 PM $ 0.0904
-0.15%
$ 840.19 million $ 79.84 million
Jun 21, 5 PM $ 0.0905
-0.46%
$ 841.22 million $ 77.77 million
Jun 21, 4 PM $ 0.0909
-1.73%
$ 845.08 million $ 79 million
Jun 21, 3 PM $ 0.0925
+1.59%
$ 859.92 million $ 77.14 million
Jun 21, 2 PM $ 0.0911
+0.23%
$ 846.48 million $ 82.14 million
Jun 21, 1 PM $ 0.0909
+0.11%
$ 844.54 million $ 87.26 million
Jun 21, 12 PM $ 0.0908
-0.63%
$ 843.6 million $ 87.19 million
Jun 21, 11 AM $ 0.0913
-1.03%
$ 848.92 million $ 84.72 million
Jun 21, 10 AM $ 0.0923
-1.31%
$ 857.64 million $ 81.62 million