Ethena Historical Data

ENA Page 4
Download
Date Close Price change Market cap Trading volume
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
Jul 16, 11 AM $ 0.082
-0.26%
$ 784.22 million $ 115.98 million
Jul 16, 10 AM $ 0.0822
+0.55%
$ 786.24 million $ 116.6 million
Jul 16, 9 AM $ 0.0818
-0.73%
$ 781.96 million $ 116.63 million
Jul 16, 8 AM $ 0.0824
-0.54%
$ 787.72 million $ 114.16 million
Jul 16, 7 AM $ 0.0828
-2.22%
$ 792 million $ 108.55 million
Jul 16, 6 AM $ 0.0847
+0.61%
$ 810.02 million $ 103.52 million
Jul 16, 5 AM $ 0.0842
+0.33%
$ 805.1 million $ 102.93 million
Jul 16, 4 AM $ 0.0839
-0.07%
$ 802.45 million $ 100.22 million
Jul 16, 3 AM $ 0.084
-0.39%
$ 802.99 million $ 98.81 million
Jul 16, 2 AM $ 0.0843
+0.67%
$ 806.17 million $ 97.12 million
Jul 16, 1 AM $ 0.0838
+0.83%
$ 800.81 million $ 95.4 million
Jul 16, 12 AM $ 0.0831
-0.56%
$ 794.22 million $ 93.66 million
Jul 15, 11 PM $ 0.0835
-0.69%
$ 798.65 million $ 92.33 million
Jul 15, 10 PM $ 0.0841
+0.62%
$ 804.17 million $ 90.24 million
Jul 15, 9 PM $ 0.0836
+0.01%
$ 799.24 million $ 88.76 million