Ethena Historical Data

ENA Page 29
Download
Date Close Price change Market cap Trading volume
Apr 8, 5 AM $ 0.0917
+0.72%
$ 778.55 million $ 141.83 million
Apr 8, 4 AM $ 0.091
+1.72%
$ 772.89 million $ 136.62 million
Apr 8, 3 AM $ 0.0895
-0.68%
$ 759.84 million $ 130.16 million
Apr 8, 2 AM $ 0.0901
-0.61%
$ 765.04 million $ 129.13 million
Apr 8, 1 AM $ 0.0906
-1.00%
$ 769.78 million $ 126.37 million
Apr 8, 12 AM $ 0.0916
+0.73%
$ 777.47 million $ 123 million
Apr 7, 11 PM $ 0.0909
+1.83%
$ 771.98 million $ 116.42 million
Apr 7, 10 PM $ 0.0893
+3.15%
$ 758.11 million $ 105.81 million
Apr 7, 9 PM $ 0.0865
+3.27%
$ 734.93 million $ 94.98 million
Apr 7, 8 PM $ 0.0838
-0.57%
$ 711.64 million $ 88.44 million
Apr 7, 7 PM $ 0.0843
+2.29%
$ 715.68 million $ 86.05 million
Apr 7, 6 PM $ 0.0824
+0.44%
$ 699.66 million $ 85.23 million
Apr 7, 5 PM $ 0.082
+1.01%
$ 696.6 million $ 84.41 million
Apr 7, 4 PM $ 0.0812
-0.47%
$ 689.68 million $ 84.95 million
Apr 7, 3 PM $ 0.0816
-0.48%
$ 692.92 million $ 89.4 million
Apr 7, 2 PM $ 0.082
+1.31%
$ 696.1 million $ 95.97 million
Apr 7, 1 PM $ 0.0809
+0.70%
$ 687.1 million $ 94.66 million
Apr 7, 12 PM $ 0.0803
-0.11%
$ 682.23 million $ 96.79 million
Apr 7, 11 AM $ 0.0804
-0.58%
$ 682.97 million $ 97.09 million
Apr 7, 10 AM $ 0.0809
-1.17%
$ 686.92 million $ 98.27 million
Apr 7, 9 AM $ 0.0818
+0.86%
$ 695.03 million $ 98.69 million
Apr 7, 8 AM $ 0.0812
+0.38%
$ 689.15 million $ 100.02 million
Apr 7, 7 AM $ 0.0808
+0.52%
$ 686.57 million $ 100.36 million
Apr 7, 6 AM $ 0.0804
-0.24%
$ 683.05 million $ 100.29 million
Apr 7, 5 AM $ 0.0806
-0.97%
$ 684.56 million $ 100.76 million
Apr 7, 4 AM $ 0.0814
+0.13%
$ 691.36 million $ 99.63 million
Apr 7, 3 AM $ 0.0813
-0.58%
$ 690.46 million $ 99.76 million
Apr 7, 2 AM $ 0.0818
-0.06%
$ 694.49 million $ 100.18 million
Apr 7, 1 AM $ 0.0818
-0.49%
$ 694.92 million $ 101.54 million
Apr 7, 12 AM $ 0.0823
+0.68%
$ 698.51 million $ 100.77 million
Apr 6, 11 PM $ 0.0817
+0.07%
$ 693.77 million $ 102.53 million
Apr 6, 10 PM $ 0.0816
-2.24%
$ 693.27 million $ 103.69 million
Apr 6, 9 PM $ 0.0835
-0.07%
$ 709.14 million $ 103.31 million
Apr 6, 8 PM $ 0.0836
-0.62%
$ 709.67 million $ 102.93 million
Apr 6, 7 PM $ 0.0841
-0.66%
$ 714.05 million $ 102.34 million
Apr 6, 6 PM $ 0.0846
+1.03%
$ 718.77 million $ 99.36 million
Apr 6, 5 PM $ 0.0838
+0.21%
$ 711.47 million $ 97.88 million
Apr 6, 4 PM $ 0.0836
-1.36%
$ 709.92 million $ 96.21 million
Apr 6, 3 PM $ 0.0848
+1.88%
$ 719.72 million $ 91.46 million
Apr 6, 2 PM $ 0.0832
+0.38%
$ 706.27 million $ 85.41 million
Apr 6, 1 PM $ 0.0829
+0.63%
$ 703.58 million $ 80.97 million
Apr 6, 12 PM $ 0.0823
-1.10%
$ 699.19 million $ 77.19 million
Apr 6, 11 AM $ 0.0832
-0.12%
$ 706.95 million $ 74.92 million
Apr 6, 10 AM $ 0.0833
+1.47%
$ 707.77 million $ 73.05 million
Apr 6, 9 AM $ 0.0821
+1.11%
$ 697.51 million $ 69.65 million
Apr 6, 8 AM $ 0.0813
+0.49%
$ 690.02 million $ 66.43 million
Apr 6, 7 AM $ 0.0809
+0.28%
$ 686.65 million $ 66.37 million
Apr 6, 6 AM $ 0.0806
-0.49%
$ 684.71 million $ 66.49 million
Apr 6, 5 AM $ 0.081
-0.05%
$ 688.1 million $ 70.75 million
Apr 6, 4 AM $ 0.0811
+0.51%
$ 688.45 million $ 71.23 million