Ethena Historical Data

ENA Page 28
Download
Date Close Price change Market cap Trading volume
Jul 22, 4 PM $0.0911
+2.10%
$871.31 million $110.73 million
Jul 22, 3 PM $0.0893
+1.18%
$853.38 million $105.83 million
Jul 22, 2 PM $0.0882
-1.20%
$843.44 million $107.16 million
Jul 22, 1 PM $0.0893
+0.92%
$853.67 million $105.74 million
Jul 22, 12 PM $0.0885
-0.32%
$845.84 million $102.34 million
Jul 22, 11 AM $0.0888
+0.41%
$848.55 million $98.42 million
Jul 22, 10 AM $0.0884
+1.01%
$845.07 million $98.14 million
Jul 22, 9 AM $0.0875
-0.58%
$836.63 million $104.02 million
Jul 22, 8 AM $0.088
+1.64%
$841.52 million $104.86 million
Jul 22, 7 AM $0.0866
+0.10%
$827.93 million $102.47 million
Jul 22, 6 AM $0.0865
-0.41%
$827.12 million $102.76 million
Jul 22, 5 AM $0.0869
-0.58%
$830.55 million $102.73 million
Jul 22, 4 AM $0.0874
+0.89%
$835.37 million $102.73 million
Jul 22, 3 AM $0.0866
-0.96%
$827.98 million $103.32 million
Jul 22, 2 AM $0.0874
+0.05%
$835.99 million $102.5 million
Jul 22, 1 AM $0.0874
+0.47%
$835.54 million $100.83 million
Jul 22, 12 AM $0.087
+0.29%
$831.61 million $101.1 million
Jul 21, 11 PM $0.0867
-0.02%
$829.23 million $99.06 million
Jul 21, 10 PM $0.0868
+0.05%
$829.42 million $99.31 million
Jul 21, 9 PM $0.0867
+0.22%
$829.04 million $98.67 million
Jul 21, 8 PM $0.0865
+0.37%
$827.23 million $96.96 million
Jul 21, 7 PM $0.0862
+0.22%
$824.15 million $96.24 million
Jul 21, 6 PM $0.086
+0.05%
$822.3 million $96.74 million
Jul 21, 5 PM $0.086
-0.41%
$821.86 million $97.27 million
Jul 21, 4 PM $0.0863
+0.41%
$825.21 million $97.03 million
Jul 21, 3 PM $0.086
-0.15%
$821.88 million $99.8 million
Jul 21, 2 PM $0.0861
-1.48%
$823.12 million $103.8 million
Jul 21, 1 PM $0.0874
+0.64%
$835.5 million $101.78 million
Jul 21, 12 PM $0.0868
-0.37%
$830.19 million $102 million
Jul 21, 11 AM $0.0872
+0.05%
$833.24 million $104.16 million
Jul 21, 10 AM $0.0871
+1.51%
$832.91 million $103.36 million
Jul 21, 9 AM $0.0858
+0.53%
$820.55 million $95.32 million
Jul 21, 8 AM $0.0854
-0.25%
$816.19 million $93.66 million
Jul 21, 7 AM $0.0856
-0.10%
$818.24 million $95.23 million
Jul 21, 6 AM $0.0857
+0.12%
$819.1 million $93.53 million
Jul 21, 5 AM $0.0856
+0.82%
$818.13 million $93.18 million
Jul 21, 4 AM $0.0849
+0.75%
$811.48 million $92.28 million
Jul 21, 3 AM $0.0842
+0.74%
$805.43 million $90.37 million
Jul 21, 2 AM $0.0836
+0.65%
$799.53 million $89.02 million
Jul 21, 1 AM $0.0831
-0.08%
$794.39 million $89.65 million
Jul 21, 12 AM $0.0832
+0.30%
$795.06 million $89.17 million
Jul 20, 11 PM $0.0829
+0.88%
$792.7 million $91.15 million
Jul 20, 10 PM $0.0822
-0.35%
$785.81 million $91.45 million
Jul 20, 9 PM $0.0825
-0.73%
$788.56 million $92.27 million
Jul 20, 8 PM $0.0831
+0.73%
$794.34 million $93.19 million
Jul 20, 7 PM $0.0825
-0.07%
$788.61 million $92.94 million
Jul 20, 6 PM $0.0825
-0.60%
$789.14 million $91.94 million
Jul 20, 5 PM $0.083
-0.52%
$793.91 million $90.5 million
Jul 20, 4 PM $0.0835
+0.30%
$798.02 million $90.6 million
Jul 20, 3 PM $0.0832
+2.59%
$795.66 million $87.31 million