Ethena Historical Data

ENA Page 22
Download
Date Close Price change Market cap Trading volume
Aug 3, 10 PM $0.0927
+0.42%
$886.04 million $124.07 million
Aug 3, 9 PM $0.0923
+0.24%
$882.37 million $125.81 million
Aug 3, 8 PM $0.0921
+0.50%
$880.26 million $126.19 million
Aug 3, 7 PM $0.0916
-0.97%
$875.87 million $125.56 million
Aug 3, 6 PM $0.0925
+0.00%
$884.46 million $123.37 million
Aug 3, 5 PM $0.0925
-0.77%
$884.41 million $123.47 million
Aug 3, 4 PM $0.0932
+1.21%
$891.26 million $123.41 million
Aug 3, 3 PM $0.0921
-1.18%
$880.6 million $123.19 million
Aug 3, 2 PM $0.0932
+0.57%
$891.1 million $121.71 million
Aug 3, 1 PM $0.0927
+1.63%
$886.01 million $118.49 million
Aug 3, 12 PM $0.0912
+0.96%
$871.86 million $115.03 million
Aug 3, 11 AM $0.0903
+0.35%
$863.51 million $115.43 million
Aug 3, 10 AM $0.09
-0.05%
$860.49 million $117.17 million
Aug 3, 9 AM $0.09
+0.61%
$860.88 million $116.38 million
Aug 3, 8 AM $0.0895
+1.69%
$855.65 million $115.84 million
Aug 3, 7 AM $0.088
-0.11%
$841.41 million $117.11 million
Aug 3, 6 AM $0.0881
+0.42%
$842.35 million $120.3 million
Aug 3, 5 AM $0.0877
-0.37%
$838.9 million $124.66 million
Aug 3, 4 AM $0.0881
+0.16%
$842.02 million $132.23 million
Aug 3, 3 AM $0.0879
+0.12%
$840.64 million $139.18 million
Aug 3, 2 AM $0.0878
-1.04%
$839.65 million $140.35 million
Aug 3, 1 AM $0.0887
-0.23%
$848.52 million $141.64 million
Aug 3, 12 AM $0.089
-0.49%
$850.48 million $145.46 million
Aug 2, 11 PM $0.0894
-0.02%
$854.64 million $144.32 million
Aug 2, 10 PM $0.0894
-0.21%
$854.84 million $143.2 million
Aug 2, 9 PM $0.0896
+0.56%
$856.6 million $139.38 million
Aug 2, 8 PM $0.0891
+0.20%
$851.75 million $137.4 million
Aug 2, 7 PM $0.0889
-0.07%
$850.08 million $138.12 million
Aug 2, 6 PM $0.089
-0.56%
$850.65 million $142.28 million
Aug 2, 5 PM $0.0895
+0.30%
$855.53 million $144.78 million
Aug 2, 4 PM $0.0892
+0.78%
$852.98 million $145.03 million
Aug 2, 3 PM $0.0885
-0.43%
$846.37 million $141.73 million
Aug 2, 2 PM $0.0889
+0.82%
$850.05 million $141.75 million
Aug 2, 1 PM $0.0882
-0.51%
$843.18 million $139.26 million
Aug 2, 12 PM $0.0886
+1.17%
$847.48 million $137.12 million
Aug 2, 11 AM $0.0876
-1.76%
$837.66 million $135.11 million
Aug 2, 10 AM $0.0892
-0.21%
$852.7 million $132.09 million
Aug 2, 9 AM $0.0894
+2.01%
$854.5 million $129.46 million
Aug 2, 8 AM $0.0876
-0.89%
$837.67 million $132.43 million
Aug 2, 7 AM $0.0884
+0.03%
$845.16 million $128.01 million
Aug 2, 6 AM $0.0884
+0.85%
$844.89 million $121.37 million
Aug 2, 5 AM $0.0876
+0.20%
$837.78 million $114.4 million
Aug 2, 4 AM $0.0874
+3.19%
$836.07 million $104.46 million
Aug 2, 3 AM $0.0847
+1.56%
$810.21 million $93.12 million
Aug 2, 2 AM $0.0834
+1.66%
$797.77 million $89.04 million
Aug 2, 1 AM $0.0821
+2.88%
$784.82 million $84.54 million
Aug 2, 12 AM $0.0798
+0.70%
$762.83 million $80 million
Aug 1, 11 PM $0.0792
-0.55%
$757.56 million $79.33 million
Aug 1, 10 PM $0.0797
-0.38%
$761.75 million $78.95 million
Aug 1, 9 PM $0.08
+0.49%
$764.67 million $79.04 million