Ethena Historical Data

ENA Page 24
Download
Date Close Price change Market cap Trading volume
Jul 30, 8 PM $0.0822
-0.87%
$785.7 million $80.12 million
Jul 30, 7 PM $0.0829
+1.41%
$792.57 million $79.65 million
Jul 30, 6 PM $0.0817
-0.05%
$781.57 million $82.24 million
Jul 30, 5 PM $0.0818
+0.67%
$781.98 million $87.89 million
Jul 30, 4 PM $0.0812
-0.60%
$776.81 million $88.17 million
Jul 30, 3 PM $0.0817
+0.43%
$781.51 million $88.37 million
Jul 30, 2 PM $0.0814
-1.31%
$778.14 million $91.87 million
Jul 30, 1 PM $0.0825
+3.21%
$788.5 million $88.57 million
Jul 30, 12 PM $0.0799
+0.07%
$763.99 million $84.37 million
Jul 30, 11 AM $0.0798
+0.65%
$763.41 million $83.87 million
Jul 30, 10 AM $0.0793
-0.28%
$758.48 million $82.68 million
Jul 30, 9 AM $0.0796
+0.86%
$760.64 million $81.74 million
Jul 30, 8 AM $0.0789
+0.47%
$754.14 million $80.77 million
Jul 30, 7 AM $0.0785
+0.65%
$750.65 million $80.45 million
Jul 30, 6 AM $0.078
-0.09%
$745.81 million $79.41 million
Jul 30, 5 AM $0.0781
+0.79%
$746.51 million $81.73 million
Jul 30, 4 AM $0.0775
-0.93%
$740.67 million $83.78 million
Jul 30, 3 AM $0.0782
-0.07%
$747.64 million $86.37 million
Jul 30, 2 AM $0.0782
-0.80%
$748.13 million $88.08 million
Jul 30, 1 AM $0.0789
+1.09%
$754.15 million $89.19 million
Jul 30, 12 AM $0.078
-0.18%
$746.03 million $89.17 million
Jul 29, 11 PM $0.0782
+0.00%
$747.4 million $90.08 million
Jul 29, 10 PM $0.0782
+0.91%
$747.4 million $89.39 million
Jul 29, 9 PM $0.0775
+0.05%
$740.67 million $88.44 million
Jul 29, 8 PM $0.0774
-0.73%
$740.33 million $87.18 million
Jul 29, 7 PM $0.078
-2.96%
$745.71 million $85.19 million
Jul 29, 6 PM $0.0804
+0.47%
$768.44 million $85.83 million
Jul 29, 5 PM $0.08
+1.05%
$764.75 million $79.9 million
Jul 29, 4 PM $0.0792
-0.76%
$756.82 million $80.61 million
Jul 29, 3 PM $0.0798
-0.59%
$762.6 million $84.36 million
Jul 29, 2 PM $0.0802
-0.80%
$767.13 million $88.55 million
Jul 29, 1 PM $0.0809
-0.30%
$773.3 million $89.42 million
Jul 29, 12 PM $0.0811
-0.64%
$775.59 million $90.72 million
Jul 29, 11 AM $0.0816
+0.56%
$780.56 million $91 million
Jul 29, 10 AM $0.0812
-0.30%
$776.21 million $92.12 million
Jul 29, 9 AM $0.0814
+0.31%
$778.52 million $91.81 million
Jul 29, 8 AM $0.0812
-0.18%
$776.13 million $91.89 million
Jul 29, 7 AM $0.0813
-0.16%
$777.53 million $90.88 million
Jul 29, 6 AM $0.0815
-0.80%
$778.79 million $91.14 million
Jul 29, 5 AM $0.0821
+1.65%
$785.08 million $88.33 million
Jul 29, 4 AM $0.0808
+0.80%
$772.38 million $86.48 million
Jul 29, 3 AM $0.0801
-2.40%
$766.21 million $83.9 million
Jul 29, 2 AM $0.0821
-0.56%
$785.07 million $82.1 million
Jul 29, 1 AM $0.0826
-0.88%
$789.46 million $81.21 million
Jul 29, 12 AM $0.0833
-0.16%
$796.49 million $82.03 million
Jul 28, 11 PM $0.0834
+0.63%
$797.74 million $82.01 million
Jul 28, 10 PM $0.0829
-0.81%
$792.75 million $89.49 million
Jul 28, 9 PM $0.0836
-0.05%
$799.19 million $91.65 million
Jul 28, 8 PM $0.0836
+0.02%
$799.61 million $91.83 million
Jul 28, 7 PM $0.0836
-0.41%
$799.44 million $92.81 million