Ethena Historical Data

ENA Page 27
Download
Date Close Price change Market cap Trading volume
Feb 25, 12 AM $ 0.0982
+0.06%
$ 807.77 million $ 82.67 million
Feb 24, 11 PM $ 0.0982
-0.32%
$ 807.41 million $ 82.85 million
Feb 24, 10 PM $ 0.0985
+0.38%
$ 809.99 million $ 83.51 million
Feb 24, 9 PM $ 0.0981
-0.47%
$ 806.94 million $ 84.08 million
Feb 24, 8 PM $ 0.0986
-0.46%
$ 810.78 million $ 84.37 million
Feb 24, 7 PM $ 0.099
+0.28%
$ 814.55 million $ 85.07 million
Feb 24, 6 PM $ 0.0988
+0.17%
$ 812.27 million $ 86.01 million
Feb 24, 5 PM $ 0.0986
-0.17%
$ 810.96 million $ 88.2 million
Feb 24, 4 PM $ 0.0988
+0.40%
$ 810.87 million $ 90.81 million
Feb 24, 3 PM $ 0.0984
+1.09%
$ 809.02 million $ 91.82 million
Feb 24, 2 PM $ 0.0973
+1.01%
$ 800.33 million $ 94.63 million
Feb 24, 1 PM $ 0.0963
+0.19%
$ 792.35 million $ 96.11 million
Feb 24, 12 PM $ 0.0961
+0.98%
$ 790.82 million $ 95.43 million
Feb 24, 11 AM $ 0.0952
+0.09%
$ 783.14 million $ 103.44 million
Feb 24, 10 AM $ 0.0951
+0.56%
$ 782.46 million $ 104.35 million
Feb 24, 9 AM $ 0.0946
-1.16%
$ 778.12 million $ 105.31 million
Feb 24, 8 AM $ 0.0957
+0.24%
$ 787.23 million $ 103.85 million
Feb 24, 7 AM $ 0.0955
+0.07%
$ 785.37 million $ 103.19 million
Feb 24, 6 AM $ 0.0954
-0.39%
$ 784.85 million $ 103.86 million
Feb 24, 5 AM $ 0.0958
-0.44%
$ 787.89 million $ 112.88 million
Feb 24, 4 AM $ 0.0962
-0.17%
$ 791.37 million $ 110.69 million
Feb 24, 3 AM $ 0.0964
-1.40%
$ 792.69 million $ 109.2 million
Feb 24, 2 AM $ 0.0977
-0.97%
$ 803.97 million $ 107.48 million
Feb 24, 1 AM $ 0.0987
-0.53%
$ 811.86 million $ 108.42 million
Feb 24, 12 AM $ 0.0992
+0.83%
$ 816.18 million $ 122.18 million
Feb 23, 11 PM $ 0.0984
+0.48%
$ 809.47 million $ 126.42 million
Feb 23, 10 PM $ 0.0979
-0.06%
$ 805.64 million $ 126.44 million
Feb 23, 9 PM $ 0.098
-0.05%
$ 806.15 million $ 127.03 million
Feb 23, 8 PM $ 0.0981
+0.35%
$ 806.56 million $ 131.21 million
Feb 23, 7 PM $ 0.0977
-0.61%
$ 803.72 million $ 132.52 million
Feb 23, 6 PM $ 0.0983
+0.33%
$ 808.65 million $ 131.52 million
Feb 23, 5 PM $ 0.098
-0.64%
$ 805.92 million $ 131.58 million
Feb 23, 4 PM $ 0.0986
-0.49%
$ 811.13 million $ 129.75 million
Feb 23, 3 PM $ 0.0991
-1.57%
$ 815.09 million $ 127.12 million
Feb 23, 2 PM $ 0.101
-0.53%
$ 828.18 million $ 126.36 million
Feb 23, 1 PM $ 0.101
-1.16%
$ 832.57 million $ 124.02 million
Feb 23, 12 PM $ 0.102
+1.19%
$ 842.3 million $ 125.45 million
Feb 23, 11 AM $ 0.101
+0.40%
$ 832.36 million $ 118.45 million
Feb 23, 10 AM $ 0.101
-0.55%
$ 829.03 million $ 118.12 million
Feb 23, 9 AM $ 0.101
+1.50%
$ 833.64 million $ 117.54 million
Feb 23, 8 AM $ 0.0999
+0.84%
$ 821.27 million $ 113.64 million
Feb 23, 7 AM $ 0.099
-0.29%
$ 814.46 million $ 112.82 million
Feb 23, 6 AM $ 0.0993
+2.19%
$ 816.84 million $ 113.91 million
Feb 23, 5 AM $ 0.0972
+0.54%
$ 799.33 million $ 104.14 million
Feb 23, 4 AM $ 0.0967
+0.12%
$ 795.01 million $ 102.43 million
Feb 23, 3 AM $ 0.0965
+0.48%
$ 794.08 million $ 100.53 million
Feb 23, 2 AM $ 0.0961
+0.06%
$ 790.26 million $ 100.33 million
Feb 23, 1 AM $ 0.096
-3.56%
$ 789.78 million $ 101.85 million
Feb 23, 12 AM $ 0.0996
-0.46%
$ 818.93 million $ 83.76 million
Feb 22, 11 PM $ 0.1
-1.12%
$ 822.74 million $ 84.2 million