Ethena Historical Data

ENA Page 18
Download
Date Close Price change Market cap Trading volume
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
Jun 19, 7 AM $ 0.0869
-1.61%
$ 807.53 million $ 153.97 million
Jun 19, 6 AM $ 0.0883
+0.19%
$ 820.71 million $ 157.73 million
Jun 19, 5 AM $ 0.0881
+0.24%
$ 819.13 million $ 167.04 million
Jun 19, 4 AM $ 0.088
-2.78%
$ 817.48 million $ 171.61 million
Jun 19, 3 AM $ 0.0905
-2.43%
$ 840.84 million $ 173.67 million
Jun 19, 2 AM $ 0.0927
-0.90%
$ 861.78 million $ 173.97 million
Jun 19, 1 AM $ 0.0936
-0.42%
$ 869.61 million $ 178.05 million
Jun 19, 12 AM $ 0.094
-1.60%
$ 873.25 million $ 182.94 million
Jun 18, 11 PM $ 0.0955
+3.96%
$ 887.69 million $ 186.21 million
Jun 18, 10 PM $ 0.0919
-0.31%
$ 853.74 million $ 187.76 million
Jun 18, 9 PM $ 0.0921
-1.14%
$ 856.37 million $ 191.07 million
Jun 18, 8 PM $ 0.0932
+1.63%
$ 866.27 million $ 192.91 million
Jun 18, 7 PM $ 0.0917
+2.37%
$ 852.39 million $ 189.96 million
Jun 18, 6 PM $ 0.0896
+0.92%
$ 832.63 million $ 196.33 million
Jun 18, 5 PM $ 0.0888
-1.85%
$ 825.01 million $ 208.28 million
Jun 18, 4 PM $ 0.0905
+0.18%
$ 840.84 million $ 211.45 million
Jun 18, 3 PM $ 0.0903
-4.54%
$ 839.31 million $ 216.86 million
Jun 18, 2 PM $ 0.0946
+3.07%
$ 879.2 million $ 222.01 million
Jun 18, 1 PM $ 0.0918
-0.77%
$ 852.98 million $ 226.61 million
Jun 18, 12 PM $ 0.0925
+0.36%
$ 859.63 million $ 233.43 million
Jun 18, 11 AM $ 0.0922
-2.24%
$ 856.57 million $ 236.59 million
Jun 18, 10 AM $ 0.0943
-0.79%
$ 876.16 million $ 235.34 million
Jun 18, 9 AM $ 0.095
+0.17%
$ 883.16 million $ 234.68 million
Jun 18, 8 AM $ 0.0949
+0.51%
$ 882.09 million $ 236.89 million
Jun 18, 7 AM $ 0.0944
+1.20%
$ 877.45 million $ 237.43 million
Jun 18, 6 AM $ 0.0933
+1.63%
$ 866.85 million $ 239.7 million
Jun 18, 5 AM $ 0.0918
-1.24%
$ 852.93 million $ 236.88 million
Jun 18, 4 AM $ 0.0929
-1.87%
$ 863.64 million $ 233.47 million
Jun 18, 3 AM $ 0.0947
-2.46%
$ 880.15 million $ 228.93 million
Jun 18, 2 AM $ 0.0971
+0.99%
$ 902.49 million $ 224.55 million
Jun 18, 1 AM $ 0.0961
+0.27%
$ 893.57 million $ 220.3 million
Jun 18, 12 AM $ 0.0959
+0.79%
$ 891.17 million $ 215.49 million
Jun 17, 11 PM $ 0.0951
+2.38%
$ 884.25 million $ 207.46 million
Jun 17, 10 PM $ 0.0929
+3.13%
$ 863.71 million $ 201.32 million
Jun 17, 9 PM $ 0.0901
-2.41%
$ 837.43 million $ 196.06 million
Jun 17, 8 PM $ 0.0923
+1.25%
$ 858.12 million $ 194.39 million
Jun 17, 7 PM $ 0.0912
-3.03%
$ 847.55 million $ 196.63 million
Jun 17, 6 PM $ 0.094
-1.25%
$ 874.06 million $ 190.86 million
Jun 17, 5 PM $ 0.0952
+2.61%
$ 884.79 million $ 178 million
Jun 17, 4 PM $ 0.0928
-0.93%
$ 862.32 million $ 172.5 million
Jun 17, 3 PM $ 0.0937
+3.57%
$ 870.7 million $ 161.75 million
Jun 17, 2 PM $ 0.0904
-0.02%
$ 840.47 million $ 156.54 million
Jun 17, 1 PM $ 0.0905
+0.66%
$ 840.63 million $ 153.2 million
Jun 17, 12 PM $ 0.0899
+2.30%
$ 835.13 million $ 148.29 million
Jun 17, 11 AM $ 0.0878
-0.41%
$ 816.26 million $ 142.77 million
Jun 17, 10 AM $ 0.0882
+0.73%
$ 819.65 million $ 141.9 million
Jun 17, 9 AM $ 0.0875
+0.83%
$ 813.5 million $ 140.8 million
Jun 17, 8 AM $ 0.0868
+0.94%
$ 806.79 million $ 137.3 million