Ethena Historical Data

ENA Page 17
Download
Date Close Price change Market cap Trading volume
Jun 21, 9 AM $ 0.0935
+2.19%
$ 869.03 million $ 77.62 million
Jun 21, 8 AM $ 0.0915
+0.80%
$ 850.41 million $ 71.24 million
Jun 21, 7 AM $ 0.0907
+0.74%
$ 843.3 million $ 67.95 million
Jun 21, 6 AM $ 0.0901
+1.00%
$ 837.06 million $ 67.74 million
Jun 21, 5 AM $ 0.0892
+0.13%
$ 828.77 million $ 70.31 million
Jun 21, 4 AM $ 0.0891
-0.78%
$ 827.66 million $ 73.09 million
Jun 21, 3 AM $ 0.0898
+1.38%
$ 834.18 million $ 73.77 million
Jun 21, 2 AM $ 0.0885
-0.37%
$ 822.84 million $ 73.81 million
Jun 21, 1 AM $ 0.0889
-0.28%
$ 825.88 million $ 74.8 million
Jun 21, 12 AM $ 0.0891
-0.21%
$ 828.35 million $ 75.68 million
Jun 20, 11 PM $ 0.0893
-0.44%
$ 830.09 million $ 76.88 million
Jun 20, 10 PM $ 0.0897
+2.41%
$ 834 million $ 77.33 million
Jun 20, 9 PM $ 0.0876
+0.28%
$ 814.37 million $ 76.42 million
Jun 20, 8 PM $ 0.0874
-0.07%
$ 812.09 million $ 76.59 million
Jun 20, 7 PM $ 0.0874
+0.22%
$ 812.65 million $ 77.42 million
Jun 20, 6 PM $ 0.0872
-0.52%
$ 810.85 million $ 77.86 million
Jun 20, 5 PM $ 0.0877
-1.15%
$ 815.1 million $ 78.19 million
Jun 20, 4 PM $ 0.0887
+0.05%
$ 824.6 million $ 78.09 million
Jun 20, 3 PM $ 0.0887
+0.84%
$ 824.16 million $ 79.91 million
Jun 20, 2 PM $ 0.0879
+1.40%
$ 817.29 million $ 79.74 million
Jun 20, 1 PM $ 0.0867
-1.67%
$ 806.1 million $ 76.7 million
Jun 20, 12 PM $ 0.0882
+0.82%
$ 819.76 million $ 77.93 million
Jun 20, 11 AM $ 0.0875
-1.01%
$ 813.36 million $ 79.13 million
Jun 20, 10 AM $ 0.0884
-0.78%
$ 821.7 million $ 78.29 million
Jun 20, 9 AM $ 0.0891
+0.65%
$ 828.14 million $ 78.59 million
Jun 20, 8 AM $ 0.0885
+0.40%
$ 822.79 million $ 82.18 million
Jun 20, 7 AM $ 0.0882
-1.02%
$ 819.53 million $ 83.07 million
Jun 20, 6 AM $ 0.0891
-0.60%
$ 828 million $ 85.12 million
Jun 20, 5 AM $ 0.0896
+1.48%
$ 832.96 million $ 83.89 million
Jun 20, 4 AM $ 0.0883
+1.10%
$ 820.81 million $ 83.14 million
Jun 20, 3 AM $ 0.0874
+0.37%
$ 811.88 million $ 86.01 million
Jun 20, 2 AM $ 0.087
-0.42%
$ 808.91 million $ 91.68 million
Jun 20, 1 AM $ 0.0874
+0.46%
$ 812.35 million $ 92.81 million
Jun 20, 12 AM $ 0.087
-1.01%
$ 808.66 million $ 94.35 million
Jun 19, 11 PM $ 0.0879
-0.25%
$ 816.9 million $ 98.25 million
Jun 19, 10 PM $ 0.0881
+0.73%
$ 818.95 million $ 101.04 million
Jun 19, 9 PM $ 0.0875
-0.55%
$ 812.99 million $ 102.13 million
Jun 19, 8 PM $ 0.088
+0.18%
$ 817.48 million $ 105.25 million
Jun 19, 7 PM $ 0.0878
-0.79%
$ 815.75 million $ 111.14 million
Jun 19, 6 PM $ 0.0885
-0.70%
$ 822.24 million $ 114.91 million
Jun 19, 5 PM $ 0.0891
+0.90%
$ 828.29 million $ 117.85 million
Jun 19, 4 PM $ 0.0884
-0.68%
$ 821.11 million $ 120.11 million
Jun 19, 3 PM $ 0.089
-0.62%
$ 826.73 million $ 123.88 million
Jun 19, 2 PM $ 0.0895
-0.45%
$ 831.89 million $ 137.22 million
Jun 19, 1 PM $ 0.09
+1.86%
$ 835.98 million $ 138.66 million
Jun 19, 12 PM $ 0.0883
+1.66%
$ 820.74 million $ 138.73 million
Jun 19, 11 AM $ 0.0869
-0.05%
$ 807.36 million $ 141.83 million
Jun 19, 10 AM $ 0.0869
-0.99%
$ 807.76 million $ 146.61 million
Jun 19, 9 AM $ 0.0878
+0.30%
$ 815.82 million $ 150.09 million
Jun 19, 8 AM $ 0.0875
+0.70%
$ 813.15 million $ 149.88 million