Ethena Historical Data

ENA Page 28
Download
Date Close Price change Market cap Trading volume
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
May 29, 10 PM $ 0.0867
+0.66%
$ 782.59 million $ 70.61 million
May 29, 9 PM $ 0.0861
-0.52%
$ 777.49 million $ 71.81 million
May 29, 8 PM $ 0.0866
-0.26%
$ 781.57 million $ 71.58 million
May 29, 7 PM $ 0.0868
-0.85%
$ 783.58 million $ 73.25 million
May 29, 6 PM $ 0.0876
-0.94%
$ 790.34 million $ 72.5 million
May 29, 5 PM $ 0.0884
-0.65%
$ 797.84 million $ 71.76 million
May 29, 4 PM $ 0.089
+0.33%
$ 803.03 million $ 71.11 million
May 29, 3 PM $ 0.0887
+2.56%
$ 800.43 million $ 70.75 million
May 29, 2 PM $ 0.0865
+0.92%
$ 780.47 million $ 66.45 million
May 29, 1 PM $ 0.0857
+0.20%
$ 773.36 million $ 66.69 million
May 29, 12 PM $ 0.0855
-0.73%
$ 771.83 million $ 70.03 million
May 29, 11 AM $ 0.0861
-0.19%
$ 777.51 million $ 70.79 million
May 29, 10 AM $ 0.0863
-1.09%
$ 779.02 million $ 68.74 million
May 29, 9 AM $ 0.0873
+0.21%
$ 787.61 million $ 68.4 million
May 29, 8 AM $ 0.0871
-0.36%
$ 785.97 million $ 69.74 million
May 29, 7 AM $ 0.0874
-0.48%
$ 788.84 million $ 71.08 million
May 29, 6 AM $ 0.0878
+0.42%
$ 792.62 million $ 71.48 million
May 29, 5 AM $ 0.0874
-0.08%
$ 789.27 million $ 73.17 million
May 29, 4 AM $ 0.0875
+0.23%
$ 789.93 million $ 74.45 million
May 29, 3 AM $ 0.0873
+0.21%
$ 788.08 million $ 76.67 million
May 29, 2 AM $ 0.0871
-1.49%
$ 786.41 million $ 82.21 million
May 29, 1 AM $ 0.0884
+0.01%
$ 798.27 million $ 81.4 million
May 29, 12 AM $ 0.0884
+0.16%
$ 798.15 million $ 83.4 million
May 28, 11 PM $ 0.0883
+0.58%
$ 796.84 million $ 83.6 million
May 28, 10 PM $ 0.0878
-1.29%
$ 792.26 million $ 84.2 million
May 28, 9 PM $ 0.0889
-0.03%
$ 802.62 million $ 86.36 million
May 28, 8 PM $ 0.0889
+0.60%
$ 802.83 million $ 88.48 million
May 28, 7 PM $ 0.0884
-0.88%
$ 798.06 million $ 86.96 million
May 28, 6 PM $ 0.0892
+0.36%
$ 805.14 million $ 86.08 million
May 28, 5 PM $ 0.0889
+0.15%
$ 802.28 million $ 85.99 million
May 28, 4 PM $ 0.0887
+1.56%
$ 801.1 million $ 86.49 million
May 28, 3 PM $ 0.0874
+0.38%
$ 788.78 million $ 84.82 million
May 28, 2 PM $ 0.087
+0.78%
$ 785.75 million $ 89.16 million
May 28, 1 PM $ 0.0864
-1.45%
$ 779.71 million $ 86.77 million
May 28, 12 PM $ 0.0877
+0.25%
$ 791.42 million $ 82.96 million
May 28, 11 AM $ 0.0875
+0.04%
$ 789.45 million $ 82.24 million
May 28, 10 AM $ 0.0874
-0.79%
$ 789.16 million $ 81.65 million
May 28, 9 AM $ 0.0881
+0.13%
$ 795.42 million $ 80.52 million
May 28, 8 AM $ 0.088
-1.62%
$ 794.4 million $ 78.86 million
May 28, 7 AM $ 0.0895
+0.53%
$ 807.53 million $ 77.78 million
May 28, 6 AM $ 0.089
+0.60%
$ 803.28 million $ 77.18 million
May 28, 5 AM $ 0.0885
-1.23%
$ 798.45 million $ 75.76 million
May 28, 4 AM $ 0.0896
-0.13%
$ 808.41 million $ 74.31 million
May 28, 3 AM $ 0.0897
-2.70%
$ 809.52 million $ 72.11 million
May 28, 2 AM $ 0.0922
-0.01%
$ 832 million $ 67.48 million
May 28, 1 AM $ 0.0922
-0.92%
$ 832.12 million $ 67.4 million
May 28, 12 AM $ 0.093
-0.32%
$ 839.65 million $ 65.75 million
May 27, 11 PM $ 0.0933
+0.53%
$ 842.37 million $ 65.42 million