Ethena Historical Data

ENA Page 28
Download
Date Close Price change Market cap Trading volume
Apr 10, 6 AM $ 0.0972
-0.77%
$ 825.59 million $ 124.18 million
Apr 10, 5 AM $ 0.098
+1.92%
$ 831.85 million $ 115.1 million
Apr 10, 4 AM $ 0.0961
+1.46%
$ 816.33 million $ 106.49 million
Apr 10, 3 AM $ 0.0947
+1.47%
$ 804.61 million $ 98.47 million
Apr 10, 2 AM $ 0.0933
+1.67%
$ 792.71 million $ 92.72 million
Apr 10, 1 AM $ 0.0918
+1.13%
$ 779.66 million $ 88.42 million
Apr 10, 12 AM $ 0.0908
+0.38%
$ 770.97 million $ 87.47 million
Apr 9, 11 PM $ 0.0904
-1.03%
$ 768.02 million $ 87.04 million
Apr 9, 10 PM $ 0.0914
-0.90%
$ 776 million $ 87.17 million
Apr 9, 9 PM $ 0.0922
-0.14%
$ 783.17 million $ 85.86 million
Apr 9, 8 PM $ 0.0924
+0.56%
$ 784.25 million $ 84.35 million
Apr 9, 7 PM $ 0.0918
+0.78%
$ 779.86 million $ 82.09 million
Apr 9, 6 PM $ 0.0911
-0.35%
$ 773.8 million $ 81.13 million
Apr 9, 5 PM $ 0.0914
+0.53%
$ 776.5 million $ 81.24 million
Apr 9, 4 PM $ 0.091
-0.02%
$ 772.44 million $ 80.17 million
Apr 9, 3 PM $ 0.091
+3.18%
$ 772.59 million $ 79.07 million
Apr 9, 2 PM $ 0.0882
+1.23%
$ 748.64 million $ 76.08 million
Apr 9, 1 PM $ 0.0871
-0.12%
$ 739.57 million $ 78.08 million
Apr 9, 12 PM $ 0.0872
+0.47%
$ 740.44 million $ 81.85 million
Apr 9, 11 AM $ 0.0868
-0.78%
$ 736.95 million $ 83.53 million
Apr 9, 10 AM $ 0.0875
-0.24%
$ 742.74 million $ 85.72 million
Apr 9, 9 AM $ 0.0877
+0.23%
$ 744.5 million $ 90.43 million
Apr 9, 8 AM $ 0.0875
+0.97%
$ 742.8 million $ 92.82 million
Apr 9, 7 AM $ 0.0866
-0.64%
$ 735.63 million $ 89.76 million
Apr 9, 6 AM $ 0.0872
+0.43%
$ 740.4 million $ 94.33 million
Apr 9, 5 AM $ 0.0868
+0.28%
$ 737.22 million $ 97.43 million
Apr 9, 4 AM $ 0.0866
+0.25%
$ 735.19 million $ 102.76 million
Apr 9, 3 AM $ 0.0864
-0.26%
$ 733.57 million $ 108.53 million
Apr 9, 2 AM $ 0.0866
-0.71%
$ 735.46 million $ 109.92 million
Apr 9, 1 AM $ 0.0872
-0.34%
$ 740.56 million $ 113.11 million
Apr 9, 12 AM $ 0.0875
-0.63%
$ 743.11 million $ 117.77 million
Apr 8, 11 PM $ 0.0881
-1.29%
$ 748 million $ 125.22 million
Apr 8, 10 PM $ 0.0892
-0.93%
$ 757.59 million $ 136.1 million
Apr 8, 9 PM $ 0.09
+1.26%
$ 764.7 million $ 145.66 million
Apr 8, 8 PM $ 0.089
-0.01%
$ 755.38 million $ 151.34 million
Apr 8, 7 PM $ 0.089
-0.53%
$ 755.48 million $ 153.72 million
Apr 8, 6 PM $ 0.0894
-1.96%
$ 759.48 million $ 156.05 million
Apr 8, 5 PM $ 0.0912
-0.84%
$ 774.66 million $ 157.27 million
Apr 8, 4 PM $ 0.092
+0.94%
$ 781.24 million $ 156.75 million
Apr 8, 3 PM $ 0.0911
+1.91%
$ 773.84 million $ 155.73 million
Apr 8, 2 PM $ 0.0894
-1.96%
$ 759.34 million $ 159.11 million
Apr 8, 1 PM $ 0.0912
-0.05%
$ 774.5 million $ 160.73 million
Apr 8, 12 PM $ 0.0912
-0.70%
$ 774.86 million $ 158.01 million
Apr 8, 11 AM $ 0.0919
-0.35%
$ 780.3 million $ 158.75 million
Apr 8, 10 AM $ 0.0922
-1.60%
$ 783.03 million $ 157.19 million
Apr 8, 9 AM $ 0.0937
+0.89%
$ 795.74 million $ 155.49 million
Apr 8, 8 AM $ 0.0929
+0.86%
$ 788.7 million $ 152.32 million
Apr 8, 7 AM $ 0.0921
-0.47%
$ 781.96 million $ 149.62 million
Apr 8, 6 AM $ 0.0925
+0.92%
$ 785.69 million $ 145.02 million
Apr 8, 5 AM $ 0.0917
+0.72%
$ 778.55 million $ 141.83 million