Ethena Historical Data

ENA Page 34
Download
Date Close Price change Market cap Trading volume
Mar 28, 11 PM $ 0.0906
-2.15%
$ 769.35 million $ 73.24 million
Mar 28, 10 PM $ 0.0926
+0.23%
$ 786.44 million $ 71.54 million
Mar 28, 9 PM $ 0.0924
-1.06%
$ 784.83 million $ 74.12 million
Mar 28, 8 PM $ 0.0934
-0.05%
$ 793.25 million $ 74.45 million
Mar 28, 7 PM $ 0.0935
-0.31%
$ 793.64 million $ 76.27 million
Mar 28, 6 PM $ 0.0937
+1.31%
$ 796.1 million $ 78.04 million
Mar 28, 5 PM $ 0.0925
-0.55%
$ 785.77 million $ 77.67 million
Mar 28, 4 PM $ 0.093
+0.43%
$ 790.14 million $ 81.87 million
Mar 28, 3 PM $ 0.0926
+1.67%
$ 786.74 million $ 82.49 million
Mar 28, 2 PM $ 0.0911
-0.25%
$ 773.8 million $ 82.34 million
Mar 28, 1 PM $ 0.0913
+1.04%
$ 775.76 million $ 82.9 million
Mar 28, 12 PM $ 0.0904
-0.76%
$ 767.77 million $ 82.46 million
Mar 28, 11 AM $ 0.0911
-0.22%
$ 773.66 million $ 81.4 million
Mar 28, 10 AM $ 0.0913
-0.70%
$ 775.4 million $ 83.37 million
Mar 28, 9 AM $ 0.092
-0.06%
$ 780.87 million $ 88.35 million
Mar 28, 8 AM $ 0.092
+0.58%
$ 781.31 million $ 89 million
Mar 28, 7 AM $ 0.0915
+1.26%
$ 776.79 million $ 92.84 million
Mar 28, 6 AM $ 0.0903
+1.19%
$ 767.14 million $ 94.03 million
Mar 28, 5 AM $ 0.0893
+0.05%
$ 758.1 million $ 94.29 million
Mar 28, 4 AM $ 0.0892
+0.06%
$ 757.76 million $ 97.01 million
Mar 28, 3 AM $ 0.0892
+0.34%
$ 757.3 million $ 98.16 million
Mar 28, 2 AM $ 0.0889
+0.24%
$ 754.71 million $ 99.23 million
Mar 28, 1 AM $ 0.0887
-0.92%
$ 752.89 million $ 98.63 million
Mar 28, 12 AM $ 0.0895
+0.55%
$ 759.85 million $ 94.83 million
Mar 27, 11 PM $ 0.089
-0.15%
$ 755.71 million $ 94.77 million
Mar 27, 10 PM $ 0.0891
-0.52%
$ 757 million $ 93.86 million
Mar 27, 9 PM $ 0.0896
-0.19%
$ 760.98 million $ 91.95 million
Mar 27, 8 PM $ 0.0898
-0.63%
$ 762.43 million $ 92.96 million
Mar 27, 7 PM $ 0.0903
-0.11%
$ 767.26 million $ 95.4 million
Mar 27, 6 PM $ 0.0905
-0.41%
$ 768.36 million $ 95.01 million
Mar 27, 5 PM $ 0.0909
-1.16%
$ 771.52 million $ 94.16 million
Mar 27, 4 PM $ 0.0919
-1.14%
$ 780.58 million $ 90.54 million
Mar 27, 3 PM $ 0.093
+0.50%
$ 789.57 million $ 90.14 million
Mar 27, 2 PM $ 0.0925
+0.00%
$ 785.58 million $ 91.99 million
Mar 27, 1 PM $ 0.0925
-0.96%
$ 785.55 million $ 92.49 million
Mar 27, 12 PM $ 0.0934
+0.02%
$ 793.15 million $ 92.73 million
Mar 27, 11 AM $ 0.0934
+0.34%
$ 792.96 million $ 94.13 million
Mar 27, 10 AM $ 0.0931
-2.24%
$ 790.27 million $ 93.83 million
Mar 27, 9 AM $ 0.0952
-1.67%
$ 808.4 million $ 91.58 million
Mar 27, 8 AM $ 0.0968
-1.41%
$ 822.25 million $ 96.17 million
Mar 27, 7 AM $ 0.0982
-0.35%
$ 833.98 million $ 94.47 million
Mar 27, 6 AM $ 0.0986
+0.02%
$ 836.91 million $ 95.7 million
Mar 27, 5 AM $ 0.0985
+0.51%
$ 836.75 million $ 98.15 million
Mar 27, 4 AM $ 0.0981
-0.45%
$ 832.72 million $ 104.51 million
Mar 27, 3 AM $ 0.0985
+0.31%
$ 836.53 million $ 107.3 million
Mar 27, 2 AM $ 0.0982
+0.76%
$ 833.97 million $ 113.3 million
Mar 27, 1 AM $ 0.0975
+0.48%
$ 827.72 million $ 122.73 million
Mar 27, 12 AM $ 0.097
+0.31%
$ 823.75 million $ 139.46 million
Mar 26, 11 PM $ 0.0967
-0.20%
$ 821.2 million $ 145.94 million
Mar 26, 10 PM $ 0.0969
-0.64%
$ 822.82 million $ 149.71 million