Ethena Historical Data

ENA Page 30
Download
Date Close Price change Market cap Trading volume
Jul 18, 1 PM $0.0802
-0.62%
$766.82 million $89.66 million
Jul 18, 12 PM $0.0807
+0.48%
$771.61 million $93.25 million
Jul 18, 11 AM $0.0803
-0.07%
$767.94 million $92.22 million
Jul 18, 10 AM $0.0804
+0.20%
$768.46 million $93.3 million
Jul 18, 9 AM $0.0802
-0.79%
$766.93 million $92.13 million
Jul 18, 8 AM $0.0809
-0.38%
$773.03 million $90.88 million
Jul 18, 7 AM $0.0812
-0.25%
$776.04 million $91.94 million
Jul 18, 6 AM $0.0814
+0.04%
$777.97 million $92.7 million
Jul 18, 5 AM $0.0813
-0.85%
$777.68 million $93.72 million
Jul 18, 4 AM $0.082
-0.37%
$784.36 million $95.69 million
Jul 18, 3 AM $0.0823
-0.46%
$787.22 million $96.1 million
Jul 18, 2 AM $0.0827
+0.61%
$790.89 million $97.65 million
Jul 18, 1 AM $0.0822
-0.26%
$786.09 million $99.47 million
Jul 18, 12 AM $0.0824
+0.57%
$788.15 million $101.71 million
Jul 17, 11 PM $0.082
+0.00%
$783.65 million $103.32 million
Jul 17, 10 PM $0.082
+0.13%
$783.66 million $105.42 million
Jul 17, 9 PM $0.0819
-0.47%
$782.64 million $109.27 million
Jul 17, 8 PM $0.0822
+0.29%
$786.33 million $111.35 million
Jul 17, 7 PM $0.082
-1.02%
$784.07 million $112.12 million
Jul 17, 6 PM $0.0829
+0.42%
$792.19 million $110.78 million
Jul 17, 5 PM $0.0825
+0.26%
$788.85 million $110.29 million
Jul 17, 4 PM $0.0823
+1.81%
$786.77 million $111.78 million
Jul 17, 3 PM $0.0808
+0.82%
$772.75 million $111.99 million
Jul 17, 2 PM $0.0802
+0.03%
$766.46 million $117.44 million
Jul 17, 1 PM $0.0801
-0.03%
$766.22 million $122.41 million
Jul 17, 12 PM $0.0802
-1.22%
$766.47 million $121.42 million
Jul 17, 11 AM $0.0812
-0.18%
$775.97 million $121.57 million
Jul 17, 10 AM $0.0813
+0.60%
$777.33 million $120.7 million
Jul 17, 9 AM $0.0808
+0.29%
$772.73 million $120.73 million
Jul 17, 8 AM $0.0806
+0.51%
$770.51 million $122.48 million
Jul 17, 7 AM $0.0802
-0.36%
$766.58 million $126.61 million
Jul 17, 6 AM $0.0805
+0.43%
$769.38 million $132.25 million
Jul 17, 5 AM $0.0801
-1.37%
$766.09 million $132.81 million
Jul 17, 4 AM $0.0812
+0.44%
$776.68 million $133.56 million
Jul 17, 3 AM $0.0809
+0.68%
$773.3 million $133.63 million
Jul 17, 2 AM $0.0803
-1.01%
$768.05 million $132.73 million
Jul 17, 1 AM $0.0811
-1.66%
$775.87 million $130.06 million
Jul 17, 12 AM $0.0825
+0.29%
$788.97 million $129.2 million
Jul 16, 11 PM $0.0823
-0.64%
$786.69 million $127.31 million
Jul 16, 10 PM $0.0828
-1.43%
$791.75 million $127.11 million
Jul 16, 9 PM $0.084
+0.17%
$803.22 million $126.85 million
Jul 16, 8 PM $0.0839
-0.36%
$801.86 million $126.22 million
Jul 16, 7 PM $0.0842
-0.56%
$804.75 million $126.07 million
Jul 16, 6 PM $0.0846
+0.49%
$809.24 million $126.66 million
Jul 16, 5 PM $0.0842
-1.74%
$805.26 million $127.66 million
Jul 16, 4 PM $0.0857
+0.18%
$819.56 million $125.77 million
Jul 16, 3 PM $0.0856
+0.54%
$818.1 million $124.22 million
Jul 16, 2 PM $0.0851
+0.82%
$813.7 million $121.17 million
Jul 16, 1 PM $0.0844
+2.75%
$807.04 million $115.49 million
Jul 16, 12 PM $0.0822
+0.16%
$785.47 million $115.48 million