Ethena Historical Data

ENA Page 27
Download
Date Close Price change Market cap Trading volume
Jun 1, 12 AM $ 0.0889
+0.94%
$ 802.6 million $ 74.46 million
May 31, 11 PM $ 0.0881
-0.46%
$ 795.11 million $ 73.49 million
May 31, 10 PM $ 0.0885
+0.60%
$ 798.77 million $ 71.05 million
May 31, 9 PM $ 0.088
+1.04%
$ 793.98 million $ 70.44 million
May 31, 8 PM $ 0.0871
+0.93%
$ 785.84 million $ 69.48 million
May 31, 7 PM $ 0.0863
-1.01%
$ 778.58 million $ 68.8 million
May 31, 6 PM $ 0.0871
-0.40%
$ 786.55 million $ 66.21 million
May 31, 5 PM $ 0.0875
+0.64%
$ 789.72 million $ 66.4 million
May 31, 4 PM $ 0.0869
-1.31%
$ 784.66 million $ 66.5 million
May 31, 3 PM $ 0.0881
+0.44%
$ 795.09 million $ 66 million
May 31, 2 PM $ 0.0877
-2.87%
$ 791.66 million $ 68.89 million
May 31, 1 PM $ 0.0903
-0.18%
$ 815.06 million $ 59.94 million
May 31, 12 PM $ 0.0905
+0.65%
$ 816.56 million $ 60 million
May 31, 11 AM $ 0.0899
-0.04%
$ 811.27 million $ 59.54 million
May 31, 10 AM $ 0.0899
+0.03%
$ 811.62 million $ 59.16 million
May 31, 9 AM $ 0.0899
-0.55%
$ 811.36 million $ 58.17 million
May 31, 8 AM $ 0.0904
+0.54%
$ 815.8 million $ 58 million
May 31, 7 AM $ 0.0899
-1.35%
$ 811.44 million $ 56.57 million
May 31, 6 AM $ 0.0911
-0.99%
$ 822.57 million $ 54.09 million
May 31, 5 AM $ 0.092
-0.69%
$ 830.82 million $ 52.46 million
May 31, 4 AM $ 0.0927
+1.77%
$ 836.85 million $ 54.13 million
May 31, 3 AM $ 0.0911
+1.08%
$ 822.28 million $ 52.02 million
May 31, 2 AM $ 0.0901
+1.05%
$ 813.53 million $ 51.5 million
May 31, 1 AM $ 0.0892
+0.37%
$ 805.03 million $ 49.21 million
May 31, 12 AM $ 0.0889
+0.63%
$ 802.06 million $ 49.65 million
May 30, 11 PM $ 0.0883
+0.03%
$ 796.99 million $ 49.71 million
May 30, 10 PM $ 0.0883
-0.77%
$ 796.73 million $ 50.15 million
May 30, 9 PM $ 0.0889
-0.09%
$ 802.88 million $ 50 million
May 30, 8 PM $ 0.089
+0.43%
$ 803.6 million $ 51.22 million
May 30, 7 PM $ 0.0886
-0.19%
$ 800.14 million $ 52.05 million
May 30, 6 PM $ 0.0888
+0.28%
$ 801.66 million $ 54.51 million
May 30, 5 PM $ 0.0886
+0.10%
$ 799.46 million $ 56.34 million
May 30, 4 PM $ 0.0885
+0.06%
$ 798.66 million $ 58.04 million
May 30, 3 PM $ 0.0884
-0.76%
$ 798.13 million $ 60.62 million
May 30, 2 PM $ 0.0891
+0.40%
$ 804.24 million $ 67.03 million
May 30, 1 PM $ 0.0887
+0.08%
$ 801.01 million $ 69 million
May 30, 12 PM $ 0.0887
+0.38%
$ 800.36 million $ 70.31 million
May 30, 11 AM $ 0.0883
-0.21%
$ 797.37 million $ 71.56 million
May 30, 10 AM $ 0.0885
+0.45%
$ 799.07 million $ 74.73 million
May 30, 9 AM $ 0.0881
+0.22%
$ 795.51 million $ 75.88 million
May 30, 8 AM $ 0.0879
-0.04%
$ 793.81 million $ 76.78 million
May 30, 7 AM $ 0.088
-0.01%
$ 794.17 million $ 77.23 million
May 30, 6 AM $ 0.088
+0.14%
$ 794.22 million $ 78.08 million
May 30, 5 AM $ 0.0879
+1.25%
$ 793.11 million $ 78.68 million
May 30, 4 AM $ 0.0868
-1.51%
$ 783.32 million $ 76.14 million
May 30, 3 AM $ 0.0881
-0.99%
$ 795.36 million $ 74 million
May 30, 2 AM $ 0.089
+0.45%
$ 803.34 million $ 71.82 million
May 30, 1 AM $ 0.0886
+1.54%
$ 799.72 million $ 72.07 million
May 30, 12 AM $ 0.0873
+0.54%
$ 787.62 million $ 70.71 million
May 29, 11 PM $ 0.0868
+0.11%
$ 783.43 million $ 70.64 million