Ethena Historical Data

ENA Page 24
Download
Date Close Price change Market cap Trading volume
Apr 18, 11 AM $ 0.12
-0.60%
$ 1.05 billion $ 246.64 million
Apr 18, 10 AM $ 0.121
-1.71%
$ 1.06 billion $ 243.53 million
Apr 18, 9 AM $ 0.123
-0.95%
$ 1.07 billion $ 243.15 million
Apr 18, 8 AM $ 0.124
-1.23%
$ 1.08 billion $ 238.28 million
Apr 18, 7 AM $ 0.125
-0.02%
$ 1.1 billion $ 235.23 million
Apr 18, 6 AM $ 0.125
+0.56%
$ 1.1 billion $ 233.21 million
Apr 18, 5 AM $ 0.125
+1.15%
$ 1.09 billion $ 230.6 million
Apr 18, 4 AM $ 0.123
+0.13%
$ 1.08 billion $ 228.39 million
Apr 18, 3 AM $ 0.123
-0.45%
$ 1.08 billion $ 226.39 million
Apr 18, 2 AM $ 0.124
-0.12%
$ 1.08 billion $ 226.12 million
Apr 18, 1 AM $ 0.124
-1.92%
$ 1.08 billion $ 224.07 million
Apr 18, 12 AM $ 0.126
+0.86%
$ 1.11 billion $ 223.39 million
Apr 17, 11 PM $ 0.125
-3.44%
$ 1.1 billion $ 221.94 million
Apr 17, 10 PM $ 0.13
-0.69%
$ 1.14 billion $ 216.67 million
Apr 17, 9 PM $ 0.131
-0.44%
$ 1.14 billion $ 213.07 million
Apr 17, 8 PM $ 0.131
+0.11%
$ 1.15 billion $ 199.66 million
Apr 17, 7 PM $ 0.131
+2.22%
$ 1.15 billion $ 191.87 million
Apr 17, 6 PM $ 0.128
+2.51%
$ 1.12 billion $ 179.82 million
Apr 17, 5 PM $ 0.125
+2.52%
$ 1.1 billion $ 171.83 million
Apr 17, 4 PM $ 0.122
+4.25%
$ 1.07 billion $ 162.17 million
Apr 17, 3 PM $ 0.117
+0.20%
$ 1.03 billion $ 154.42 million
Apr 17, 2 PM $ 0.117
-0.28%
$ 1.02 billion $ 162.02 million
Apr 17, 1 PM $ 0.117
+2.92%
$ 1.03 billion $ 158 million
Apr 17, 12 PM $ 0.114
+0.79%
$ 997.14 million $ 155.33 million
Apr 17, 11 AM $ 0.113
+1.96%
$ 989.1 million $ 153.92 million
Apr 17, 10 AM $ 0.111
-1.94%
$ 970.1 million $ 152.24 million
Apr 17, 9 AM $ 0.113
-0.33%
$ 989.24 million $ 146.51 million
Apr 17, 8 AM $ 0.113
+1.70%
$ 992.33 million $ 144.89 million
Apr 17, 7 AM $ 0.111
+1.13%
$ 975.55 million $ 143.12 million
Apr 17, 6 AM $ 0.11
+0.74%
$ 964.28 million $ 145.98 million
Apr 17, 5 AM $ 0.109
-0.54%
$ 957.21 million $ 146.04 million
Apr 17, 4 AM $ 0.11
-0.18%
$ 962.39 million $ 146.83 million
Apr 17, 3 AM $ 0.11
-0.25%
$ 963.94 million $ 147.96 million
Apr 17, 2 AM $ 0.11
-0.46%
$ 966.61 million $ 148.58 million
Apr 17, 1 AM $ 0.111
-2.40%
$ 971.12 million $ 148.77 million
Apr 17, 12 AM $ 0.114
+0.07%
$ 995.21 million $ 147.29 million
Apr 16, 11 PM $ 0.114
+0.37%
$ 994.45 million $ 143.91 million
Apr 16, 10 PM $ 0.113
-0.02%
$ 990.99 million $ 142.93 million
Apr 16, 9 PM $ 0.113
-1.40%
$ 991.16 million $ 141.88 million
Apr 16, 8 PM $ 0.115
+0.15%
$ 1.01 billion $ 137.33 million
Apr 16, 7 PM $ 0.115
+1.86%
$ 1 billion $ 131.2 million
Apr 16, 6 PM $ 0.113
+3.35%
$ 985.6 million $ 123.35 million
Apr 16, 5 PM $ 0.109
+3.17%
$ 953.64 million $ 113.38 million
Apr 16, 4 PM $ 0.106
-2.38%
$ 924.36 million $ 106.42 million
Apr 16, 3 PM $ 0.108
+5.51%
$ 946.93 million $ 101.34 million
Apr 16, 2 PM $ 0.102
-0.11%
$ 897.45 million $ 95.56 million
Apr 16, 1 PM $ 0.103
-0.37%
$ 898.4 million $ 93.02 million
Apr 16, 12 PM $ 0.103
+1.49%
$ 901.7 million $ 86.93 million
Apr 16, 11 AM $ 0.101
+0.15%
$ 888.28 million $ 87.33 million
Apr 16, 10 AM $ 0.101
-0.64%
$ 886.98 million $ 88.69 million